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
BNY Mellon High Yield Strategies Fund
(NY:
DHF
)
2.420
+0.020 (+0.83%)
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, 2022
2.150
2.159
2.142
2.150
501,674
+0.00(+0.00%)
May 27, 2022
2.116
2.150
2.116
2.150
265,918
+0.05(+2.42%)
May 26, 2022
2.066
2.108
2.066
2.099
287,316
+0.04(+2.06%)
May 25, 2022
2.023
2.066
2.023
2.057
286,499
+0.03(+1.67%)
May 24, 2022
2.006
2.032
1.998
2.023
366,798
+0.02(+0.84%)
May 23, 2022
2.006
2.023
1.989
2.006
306,647
+0.03(+1.28%)
May 20, 2022
2.015
2.015
1.977
1.981
312,778
-0.01(-0.43%)
May 19, 2022
1.981
2.012
1.981
1.989
591,266
+0.00(+0.00%)
May 18, 2022
2.006
2.006
1.973
1.989
319,868
-0.02(-0.84%)
May 17, 2022
2.015
2.015
1.989
2.006
334,294
+0.01(+0.42%)
May 16, 2022
2.006
2.015
1.989
1.998
380,325
-0.01(-0.42%)
May 13, 2022
2.015
2.023
1.989
2.006
406,277
+0.01(+0.42%)
May 12, 2022
2.023
2.032
1.977
1.998
634,298
-0.03(-1.67%)
May 11, 2022
2.040
2.066
2.023
2.032
181,385
-0.02(-0.83%)
May 10, 2022
2.040
2.066
2.040
2.049
447,815
+0.01(+0.62%)
May 09, 2022
2.083
2.091
2.032
2.036
513,697
-0.06(-3.02%)
May 06, 2022
2.125
2.125
2.095
2.099
248,166
-0.03(-1.25%)
May 05, 2022
2.177
2.177
2.109
2.126
490,381
-0.03(-1.56%)
May 04, 2022
2.143
2.177
2.126
2.160
374,763
+0.02(+0.78%)
May 03, 2022
2.151
2.168
2.143
2.143
286,225
+0.00(+0.00%)
May 02, 2022
2.168
2.168
2.135
2.143
229,514
-0.03(-1.16%)
Apr 29, 2022
2.177
2.177
2.151
2.168
367,498
-0.02(-0.77%)
Apr 28, 2022
2.185
2.202
2.177
2.185
185,656
+0.01(+0.39%)
Apr 27, 2022
2.202
2.219
2.177
2.177
221,937
-0.03(-1.15%)
Apr 26, 2022
2.219
2.219
2.193
2.202
138,103
-0.02(-0.76%)
Apr 25, 2022
2.219
2.227
2.193
2.219
282,207
+0.00(+0.00%)
Apr 22, 2022
2.244
2.244
2.202
2.219
319,482
-0.02(-0.75%)
Apr 21, 2022
2.261
2.261
2.227
2.235
117,996
-0.01(-0.37%)
Apr 20, 2022
2.227
2.252
2.227
2.244
367,363
+0.03(+1.14%)
Apr 19, 2022
2.193
2.219
2.189
2.219
111,192
+0.03(+1.15%)
Apr 18, 2022
2.193
2.219
2.193
2.193
242,145
-0.02(-0.76%)
Apr 14, 2022
2.235
2.244
2.210
2.210
209,545
-0.03(-1.50%)
Apr 13, 2022
2.227
2.252
2.227
2.244
231,525
+0.01(+0.38%)
Apr 12, 2022
2.235
2.260
2.219
2.235
287,103
+0.02(+0.76%)
Apr 11, 2022
2.235
2.269
2.219
2.219
290,732
-0.02(-0.75%)
Apr 08, 2022
2.269
2.269
2.235
2.235
334,173
-0.03(-1.12%)
Apr 07, 2022
2.277
2.294
2.261
2.261
378,008
-0.03(-1.10%)
Apr 06, 2022
2.311
2.328
2.269
2.286
391,383
-0.06(-2.56%)
Apr 05, 2022
2.346
2.354
2.329
2.346
227,006
-0.01(-0.35%)
Apr 04, 2022
2.354
2.363
2.321
2.354
427,640
+0.01(+0.36%)
Apr 01, 2022
2.338
2.354
2.321
2.346
205,556
+0.03(+1.08%)
Mar 31, 2022
2.313
2.321
2.304
2.321
256,010
+0.02(+0.91%)
Mar 30, 2022
2.304
2.321
2.271
2.300
203,364
+0.00(+0.18%)
Mar 29, 2022
2.271
2.313
2.262
2.296
187,870
+0.03(+1.48%)
Mar 28, 2022
2.262
2.267
2.246
2.262
125,343
+0.01(+0.37%)
Mar 25, 2022
2.271
2.275
2.246
2.254
162,860
-0.02(-0.74%)
Mar 24, 2022
2.296
2.296
2.271
2.271
124,177
-0.01(-0.37%)
Mar 23, 2022
2.287
2.296
2.271
2.279
117,301
+0.00(+0.00%)
Mar 22, 2022
2.287
2.296
2.271
2.279
221,562
+0.00(+0.00%)
Mar 21, 2022
2.296
2.329
2.279
2.279
274,629
-0.03(-1.09%)
Mar 18, 2022
2.321
2.338
2.304
2.304
167,110
-0.02(-0.72%)
Mar 17, 2022
2.246
2.354
2.237
2.321
955,382
+0.07(+2.96%)
Mar 16, 2022
2.204
2.254
2.204
2.254
208,541
+0.05(+2.27%)
Mar 15, 2022
2.171
2.212
2.163
2.204
161,958
+0.03(+1.15%)
Mar 14, 2022
2.237
2.237
2.171
2.179
254,251
-0.05(-2.25%)
Mar 11, 2022
2.254
2.254
2.221
2.229
281,943
-0.02(-0.93%)
Mar 10, 2022
2.262
2.275
2.246
2.250
217,925
-0.03(-1.28%)
Mar 09, 2022
2.279
2.296
2.271
2.279
322,076
+0.01(+0.37%)
Mar 08, 2022
2.287
2.296
2.271
2.271
224,650
-0.02(-0.78%)
Mar 07, 2022
2.322
2.338
2.289
2.289
254,474
-0.04(-1.78%)
Mar 04, 2022
2.372
2.376
2.330
2.330
371,292
-0.02(-1.06%)
Mar 03, 2022
2.347
2.363
2.347
2.355
251,538
+0.00(+0.00%)
Mar 02, 2022
2.330
2.355
2.330
2.355
187,996
+0.04(+1.79%)
Mar 01, 2022
2.330
2.338
2.314
2.314
358,298
+0.00(+0.00%)
Feb 28, 2022
2.305
2.322
2.297
2.314
256,977
+0.01(+0.36%)
Feb 25, 2022
2.264
2.322
2.289
2.305
374,483
+0.02(+1.09%)
Feb 24, 2022
2.264
2.280
2.198
2.280
1,232,756
+0.00(+0.00%)
Feb 23, 2022
2.297
2.305
2.280
2.280
266,141
-0.01(-0.54%)
Feb 22, 2022
2.272
2.297
2.272
2.293
419,633
-0.01(-0.54%)
Feb 18, 2022
2.305
0
-0.01(-0.36%)
Feb 17, 2022
2.322
2.326
2.305
2.314
441,621
-0.01(-0.36%)
Feb 16, 2022
2.297
2.322
2.289
2.322
727,917
+0.02(+0.90%)
Feb 15, 2022
2.305
2.322
2.297
2.301
372,387
-0.00(-0.18%)
Feb 14, 2022
2.347
2.347
2.285
2.305
645,767
-0.03(-1.42%)
Feb 11, 2022
2.380
2.380
2.330
2.338
922,927
-0.03(-1.40%)
Feb 10, 2022
2.413
2.413
2.363
2.372
472,114
-0.05(-2.05%)
Feb 09, 2022
2.413
2.430
2.405
2.421
374,167
+0.02(+0.69%)
Feb 08, 2022
2.413
2.413
2.405
2.405
151,959
-0.00(-0.05%)
Feb 07, 2022
2.406
2.414
2.398
2.406
381,393
-0.01(-0.34%)
Feb 04, 2022
2.423
2.423
2.398
2.414
311,463
+0.00(+0.00%)
Feb 03, 2022
2.431
2.414
2.414
323,753
-0.03(-1.35%)
Feb 02, 2022
2.447
2.456
2.439
2.447
363,681
+0.00(+0.00%)
Feb 01, 2022
2.406
2.456
2.406
2.447
484,000
+0.04(+1.71%)
Jan 31, 2022
2.414
2.406
440,757
-0.01(-0.34%)
Jan 28, 2022
2.423
2.439
2.406
2.414
710,165
-0.02(-0.68%)
Jan 27, 2022
2.439
2.464
2.431
2.431
248,936
+0.00(+0.00%)
Jan 26, 2022
2.414
2.464
2.414
2.431
341,960
+0.02(+0.68%)
Jan 25, 2022
2.398
2.423
2.381
2.414
446,121
+0.02(+0.69%)
Jan 24, 2022
2.439
2.439
2.365
2.398
789,264
-0.06(-2.35%)
Jan 21, 2022
2.472
2.505
2.447
2.456
634,659
-0.03(-1.32%)
Jan 20, 2022
2.521
2.530
2.488
2.488
317,346
-0.02(-0.98%)
Jan 19, 2022
2.530
2.538
2.513
2.513
162,645
-0.03(-1.13%)
Jan 18, 2022
2.538
2.546
2.530
2.542
307,664
-0.01(-0.48%)
Jan 14, 2022
2.554
0
+0.00(+0.00%)
Jan 13, 2022
2.563
2.571
2.538
2.554
378,746
-0.01(-0.48%)
Jan 12, 2022
2.571
2.571
2.563
2.567
290,241
+0.00(+0.00%)
Jan 11, 2022
2.546
2.571
2.546
2.567
184,420
+0.02(+0.81%)
Jan 10, 2022
2.538
2.554
2.538
2.546
130,686
-0.01(-0.32%)
Jan 07, 2022
2.554
2.567
2.538
2.554
567,967
-0.02(-0.64%)
Jan 06, 2022
2.579
2.579
2.546
2.571
557,200
+0.01(+0.32%)
Jan 05, 2022
2.571
2.596
2.563
2.563
321,881
-0.02(-0.64%)
Jan 04, 2022
2.554
2.591
2.554
2.579
554,382
+0.01(+0.32%)
Jan 03, 2022
2.579
2.579
2.554
2.571
400,192
+0.05(+1.96%)
Dec 31, 2021
2.579
2.612
2.513
2.521
2,882,395
-0.08(-3.01%)
Dec 30, 2021
2.579
2.604
2.571
2.600
344,728
+0.03(+1.12%)
Dec 29, 2021
2.587
2.604
2.571
2.571
316,927
-0.02(-0.64%)
Dec 28, 2021
2.563
2.596
2.563
2.587
341,225
+0.02(+0.64%)
Dec 27, 2021
2.563
2.579
2.554
2.571
302,186
+0.02(+0.65%)
Dec 23, 2021
2.538
2.571
2.538
2.554
388,757
+0.02(+0.98%)
Dec 22, 2021
2.497
2.546
2.497
2.530
634,532
+0.02(+0.99%)
Dec 21, 2021
2.505
2.505
2.480
2.505
397,579
+0.04(+1.67%)
Dec 20, 2021
2.480
2.505
2.456
2.464
580,444
-0.03(-1.37%)
Dec 17, 2021
2.506
2.506
2.482
2.498
728,327
+0.00(+0.00%)
Dec 16, 2021
2.514
2.531
2.498
2.498
589,614
-0.02(-0.65%)
Dec 15, 2021
2.498
2.531
2.490
2.514
481,122
+0.01(+0.33%)
Dec 14, 2021
2.506
2.523
2.473
2.506
680,705
-0.02(-0.97%)
Dec 13, 2021
2.539
2.555
2.514
2.531
264,356
-0.02(-0.64%)
Dec 10, 2021
2.555
2.568
2.539
2.547
313,474
-0.01(-0.32%)
Dec 09, 2021
2.563
2.572
2.547
2.555
191,410
+0.00(+0.00%)
Dec 08, 2021
2.572
2.580
2.555
2.555
311,853
-0.02(-0.64%)
Dec 07, 2021
2.555
2.581
2.555
2.572
331,776
+0.03(+1.29%)
Dec 06, 2021
2.539
2.547
2.514
2.539
324,766
+0.02(+0.60%)
Dec 03, 2021
2.548
2.548
2.507
2.524
305,978
-0.01(-0.32%)
Dec 02, 2021
2.516
2.548
2.516
2.532
406,767
+0.02(+0.65%)
Dec 01, 2021
2.540
2.564
2.516
2.516
374,429
-0.01(-0.32%)
Nov 30, 2021
2.540
2.548
2.516
2.524
349,056
-0.02(-0.64%)
Nov 29, 2021
2.532
2.548
2.524
2.540
451,856
+0.02(+0.97%)
Nov 26, 2021
2.540
2.548
2.507
2.516
370,625
-0.03(-1.28%)
Nov 24, 2021
2.507
2.556
2.507
2.548
486,372
+0.03(+1.29%)
Nov 23, 2021
2.605
2.605
2.507
2.516
1,103,355
-0.08(-3.13%)
Nov 22, 2021
2.678
2.687
2.597
2.597
1,098,073
-0.08(-3.04%)
Nov 19, 2021
2.678
2.695
2.670
2.678
246,624
+0.01(+0.46%)
Nov 18, 2021
2.687
2.687
2.662
2.666
151,657
-0.03(-1.06%)
Nov 17, 2021
2.695
2.695
2.687
2.695
129,288
+0.00(+0.15%)
Nov 16, 2021
2.695
2.703
2.687
2.691
110,830
+0.00(+0.00%)
Nov 15, 2021
2.695
2.703
2.687
2.691
216,683
-0.01(-0.45%)
Nov 12, 2021
2.703
2.703
2.689
2.703
88,593
+0.01(+0.30%)
Nov 11, 2021
2.703
2.711
2.695
2.695
69,942
-0.01(-0.30%)
Nov 10, 2021
2.711
2.703
231,618
-0.01(-0.30%)
Nov 09, 2021
2.711
2.711
2.703
2.711
167,053
+0.00(+0.00%)
Nov 08, 2021
2.711
2.711
2.703
2.711
276,164
+0.00(+0.00%)
Nov 05, 2021
2.711
2.711
2.703
2.711
315,189
+0.01(+0.35%)
Nov 04, 2021
2.694
2.702
2.694
2.702
238,834
+0.00(+0.00%)
Nov 03, 2021
2.685
2.702
2.685
2.702
244,063
+0.02(+0.60%)
Nov 02, 2021
2.677
2.685
2.677
2.685
170,838
+0.01(+0.30%)
Nov 01, 2021
2.702
2.710
2.677
2.677
314,770
-0.02(-0.60%)
Oct 29, 2021
2.677
2.702
2.677
2.694
232,079
+0.01(+0.30%)
Oct 28, 2021
2.694
2.702
2.677
2.685
252,439
+0.00(+0.00%)
Oct 27, 2021
2.685
2.692
2.677
2.685
255,342
+0.02(+0.61%)
Oct 26, 2021
2.694
2.661
2.669
273,314
-0.01(-0.30%)
Oct 25, 2021
2.685
2.702
2.677
2.677
176,661
-0.02(-0.60%)
Oct 22, 2021
2.694
2.694
2.685
2.694
219,193
+0.01(+0.30%)
Oct 21, 2021
2.685
2.694
2.677
2.685
184,538
+0.00(+0.00%)
Oct 20, 2021
2.677
2.685
2.677
2.685
145,708
+0.00(+0.00%)
Oct 19, 2021
2.669
2.685
2.661
2.685
388,176
+0.02(+0.61%)
Oct 18, 2021
2.661
2.669
2.645
2.669
252,696
+0.01(+0.30%)
Oct 15, 2021
2.661
2.665
2.638
2.661
332,821
+0.01(+0.30%)
Oct 14, 2021
2.653
2.661
2.645
2.653
126,994
+0.01(+0.31%)
Oct 13, 2021
2.629
2.653
2.629
2.645
173,820
+0.02(+0.62%)
Oct 12, 2021
2.637
2.645
2.621
2.629
204,807
-0.01(-0.26%)
Oct 11, 2021
2.628
2.651
2.628
2.636
243,903
+0.01(+0.31%)
Oct 08, 2021
2.644
2.644
2.612
2.628
277,174
+0.00(+0.00%)
Oct 07, 2021
2.644
2.644
2.620
2.628
200,958
-0.01(-0.31%)
Oct 06, 2021
2.612
2.636
2.612
2.636
276,689
+0.02(+0.61%)
Oct 05, 2021
2.604
2.624
2.587
2.620
247,589
+0.02(+0.93%)
Oct 04, 2021
2.612
2.612
2.587
2.596
255,737
+0.00(+0.00%)
Oct 01, 2021
2.604
2.620
2.579
2.596
1,543,810
+0.00(+0.00%)
Sep 30, 2021
2.612
2.628
2.587
2.596
593,425
-0.02(-0.62%)
Sep 29, 2021
2.596
2.620
2.596
2.612
1,519,684
+0.02(+0.62%)
Sep 28, 2021
2.628
2.628
2.596
2.596
848,960
-0.04(-1.52%)
Sep 27, 2021
2.620
2.644
2.612
2.636
1,029,000
+0.00(+0.00%)
Sep 24, 2021
2.620
2.644
2.612
2.636
478,062
+0.02(+0.61%)
Sep 23, 2021
2.636
2.668
2.612
2.620
357,890
+0.01(+0.31%)
Sep 22, 2021
2.620
2.620
2.612
2.612
211,089
+0.00(+0.00%)
Sep 21, 2021
2.620
2.620
2.612
2.612
104,510
+0.01(+0.31%)
Sep 20, 2021
2.636
2.636
2.600
2.604
540,792
-0.03(-1.22%)
Sep 17, 2021
2.636
2.652
2.628
2.636
384,531
-0.01(-0.30%)
Sep 16, 2021
2.652
2.652
2.636
2.644
229,043
-0.01(-0.30%)
Sep 15, 2021
2.652
2.660
2.652
2.652
119,648
+0.00(+0.00%)
Sep 14, 2021
2.660
2.676
2.644
2.652
469,514
-0.01(-0.30%)
Sep 13, 2021
2.660
2.668
2.652
2.660
262,909
+0.00(+0.00%)
Sep 10, 2021
2.660
2.668
2.652
2.660
121,309
+0.00(+0.00%)
Sep 09, 2021
2.668
2.668
2.652
2.660
263,035
+0.00(+0.00%)
Sep 08, 2021
2.644
2.676
2.644
2.660
270,168
+0.01(+0.35%)
Sep 07, 2021
2.683
2.683
2.643
2.651
544,300
-0.02(-0.90%)
Sep 03, 2021
2.691
2.691
2.667
2.675
403,806
-0.02(-0.89%)
Sep 02, 2021
2.691
2.698
2.675
2.698
399,905
+0.02(+0.90%)
Sep 01, 2021
2.683
2.691
2.667
2.675
221,197
-0.01(-0.30%)
Aug 31, 2021
2.683
2.683
2.667
2.683
173,861
+0.01(+0.30%)
Aug 30, 2021
2.675
2.675
2.659
2.675
232,016
+0.02(+0.60%)
Aug 27, 2021
2.659
2.667
2.651
2.659
258,133
+0.01(+0.30%)
Aug 26, 2021
2.675
2.675
2.643
2.651
911,565
-0.02(-0.60%)
Aug 25, 2021
2.635
2.667
2.635
2.667
472,935
+0.03(+1.21%)
Aug 24, 2021
2.643
2.651
2.619
2.635
618,202
+0.00(+0.00%)
Aug 23, 2021
2.651
2.675
2.627
2.635
747,092
-0.02(-0.60%)
Aug 20, 2021
2.643
2.659
2.643
2.651
167,963
+0.00(+0.00%)
Aug 19, 2021
2.667
2.674
2.635
2.651
419,736
-0.02(-0.60%)
Aug 18, 2021
2.667
2.675
2.667
2.667
201,972
-0.01(-0.30%)
Aug 17, 2021
2.659
2.683
2.683
2.675
117,394
-0.01(-0.30%)
Aug 16, 2021
2.675
2.683
2.659
2.683
310,280
+0.00(+0.00%)
Aug 13, 2021
2.675
2.691
2.671
2.683
159,184
+0.00(+0.00%)
Aug 12, 2021
2.675
2.691
2.675
2.683
337,575
+0.00(+0.00%)
Aug 11, 2021
2.714
2.714
2.683
2.683
503,594
-0.03(-1.18%)
Aug 10, 2021
2.730
2.738
2.698
2.714
431,772
-0.01(-0.29%)
Aug 09, 2021
2.738
2.746
2.722
2.722
347,170
-0.02(-0.83%)
Aug 06, 2021
2.745
2.769
2.745
2.745
249,237
-0.01(-0.29%)
Aug 05, 2021
2.753
2.761
2.721
2.753
668,543
+0.00(+0.00%)
Aug 04, 2021
2.769
2.769
2.737
2.753
229,763
+0.00(+0.00%)
Aug 03, 2021
2.761
2.793
2.745
2.753
289,519
+0.00(+0.00%)
Aug 02, 2021
2.785
2.801
2.753
2.753
344,073
-0.02(-0.86%)
Jul 30, 2021
2.769
2.777
2.757
2.777
121,116
+0.01(+0.29%)
Jul 29, 2021
2.769
2.777
2.748
2.769
542,531
+0.01(+0.29%)
Jul 28, 2021
2.769
2.777
2.745
2.761
132,981
+0.00(+0.00%)
Jul 27, 2021
2.753
2.769
2.737
2.761
275,189
+0.01(+0.29%)
Jul 26, 2021
2.793
2.810
2.753
2.753
807,758
-0.04(-1.42%)
Jul 23, 2021
2.809
2.832
2.781
2.793
503,502
+0.00(+0.00%)
Jul 22, 2021
2.761
2.805
2.737
2.793
497,326
+0.02(+0.86%)
Jul 21, 2021
2.745
2.785
2.730
2.769
486,819
+0.05(+1.75%)
Jul 20, 2021
2.690
2.745
2.682
2.721
345,412
+0.06(+2.08%)
Jul 19, 2021
2.706
2.713
2.634
2.666
993,366
-0.02(-0.88%)
Jul 16, 2021
2.729
2.745
2.690
2.690
533,295
-0.03(-1.17%)
Jul 15, 2021
2.785
2.785
2.717
2.721
762,548
-0.06(-2.00%)
Jul 14, 2021
2.801
2.809
2.761
2.777
761,757
+0.00(+0.00%)
Jul 13, 2021
2.817
2.817
2.777
2.777
589,635
-0.02(-0.85%)
Jul 12, 2021
2.745
2.809
2.745
2.801
386,018
+0.08(+2.92%)
Jul 09, 2021
2.785
2.785
2.713
2.721
340,724
-0.05(-1.72%)
Jul 08, 2021
2.777
2.809
2.753
2.769
473,350
-0.03(-1.13%)
Jul 07, 2021
2.872
2.872
2.793
2.801
507,228
-0.07(-2.49%)
Jul 06, 2021
2.777
2.896
2.777
2.872
1,038,257
+0.10(+3.77%)
Jul 02, 2021
2.799
2.815
2.760
2.768
754,505
+0.02(+0.86%)
Jul 01, 2021
2.894
2.969
2.728
2.744
1,812,551
-0.13(-4.66%)
Jun 30, 2021
2.784
2.933
2.768
2.878
2,484,363
+0.10(+3.69%)
Jun 29, 2021
2.823
2.823
2.752
2.776
1,050,736
-0.03(-1.12%)
Jun 28, 2021
2.720
2.815
2.705
2.807
2,334,551
+0.11(+4.09%)
Jun 25, 2021
2.689
2.705
2.626
2.697
6,815,547
+0.13(+4.91%)
Jun 24, 2021
2.563
2.579
2.563
2.571
347,219
+0.01(+0.31%)
Jun 23, 2021
2.555
2.563
2.547
2.563
372,027
+0.01(+0.31%)
Jun 22, 2021
2.539
2.555
2.535
2.555
482,404
+0.02(+0.93%)
Jun 21, 2021
2.515
2.539
2.502
2.531
1,454,190
+0.00(+0.00%)
Jun 18, 2021
2.523
2.531
2.508
2.531
487,745
+0.01(+0.31%)
Jun 17, 2021
2.523
2.531
2.515
2.523
379,042
+0.00(+0.00%)
Jun 16, 2021
2.515
2.523
2.508
2.523
326,715
+0.02(+0.63%)
Jun 15, 2021
2.508
2.515
2.500
2.508
353,871
+0.01(+0.32%)
Jun 14, 2021
2.508
2.523
2.492
2.500
821,727
+0.00(+0.00%)
Jun 11, 2021
2.515
2.523
2.492
2.500
851,695
-0.01(-0.31%)
Jun 10, 2021
2.539
2.547
2.500
2.508
1,083,272
-0.02(-0.63%)
Jun 09, 2021
2.531
2.539
2.508
2.523
1,806,398
-0.01(-0.31%)
Jun 08, 2021
2.523
2.531
2.515
2.531
443,210
+0.02(+0.63%)
Jun 07, 2021
2.523
2.527
2.508
2.515
1,108,153
+0.00(+0.05%)
Jun 04, 2021
2.491
2.522
2.491
2.514
459,693
+0.02(+0.63%)
Jun 03, 2021
2.506
2.514
2.491
2.499
1,169,644
-0.01(-0.31%)
Jun 02, 2021
2.506
2.514
2.491
2.506
735,938
+0.00(+0.00%)
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.