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
MFS Municipal Income Trust
(NY:
MFM
)
5.210
+0.020 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
5.190
5.220
5.180
5.210
57,021
+0.02(+0.39%)
May 23, 2024
5.240
5.240
5.170
5.190
79,061
-0.03(-0.57%)
May 22, 2024
5.280
5.280
5.210
5.220
68,388
-0.04(-0.76%)
May 21, 2024
5.270
5.271
5.260
5.260
56,364
-0.01(-0.19%)
May 20, 2024
5.270
5.290
5.260
5.270
41,239
-0.01(-0.19%)
May 17, 2024
5.310
5.320
5.270
5.280
41,814
-0.02(-0.38%)
May 16, 2024
5.280
5.300
5.270
5.300
50,966
+0.04(+0.76%)
May 15, 2024
5.260
5.280
5.260
5.260
43,063
+0.02(+0.38%)
May 14, 2024
5.250
5.270
5.240
5.240
37,990
+0.00(+0.01%)
May 13, 2024
5.259
5.259
5.230
5.239
53,678
+0.00(+0.00%)
May 10, 2024
5.279
5.279
5.225
5.239
55,102
-0.03(-0.57%)
May 09, 2024
5.309
5.309
5.259
5.269
56,079
-0.02(-0.38%)
May 08, 2024
5.210
5.289
5.210
5.289
96,007
+0.09(+1.72%)
May 07, 2024
5.190
5.220
5.180
5.200
117,052
+0.05(+0.97%)
May 06, 2024
5.140
5.170
5.130
5.150
100,297
+0.03(+0.58%)
May 03, 2024
5.120
5.134
5.100
5.120
98,448
+0.04(+0.78%)
May 02, 2024
5.060
5.100
5.060
5.080
129,791
+0.00(+0.00%)
May 01, 2024
5.080
5.100
5.060
5.080
85,786
+0.01(+0.29%)
Apr 30, 2024
5.050
5.080
5.050
5.065
34,464
-0.00(-0.06%)
Apr 29, 2024
5.070
5.090
5.060
5.068
25,697
+0.01(+0.16%)
Apr 26, 2024
5.050
5.070
5.041
5.060
57,296
+0.01(+0.30%)
Apr 25, 2024
5.040
5.060
5.030
5.045
65,503
-0.02(-0.49%)
Apr 24, 2024
5.090
5.120
5.070
5.070
63,193
-0.02(-0.39%)
Apr 23, 2024
5.060
5.130
5.060
5.090
173,577
+0.01(+0.12%)
Apr 22, 2024
5.090
5.100
5.080
5.084
42,907
-0.01(-0.12%)
Apr 19, 2024
5.110
5.120
5.090
5.090
39,131
-0.01(-0.20%)
Apr 18, 2024
5.090
5.105
5.080
5.100
17,880
+0.00(+0.00%)
Apr 17, 2024
5.140
5.140
5.090
5.100
56,336
+0.02(+0.39%)
Apr 16, 2024
5.070
5.120
5.060
5.080
79,499
-0.00(-0.09%)
Apr 15, 2024
5.119
5.119
5.060
5.085
94,646
-0.05(-1.06%)
Apr 12, 2024
5.149
5.149
5.129
5.139
49,942
+0.02(+0.39%)
Apr 11, 2024
5.129
5.139
5.100
5.119
41,915
-0.01(-0.19%)
Apr 10, 2024
5.090
5.149
5.071
5.129
130,881
-0.04(-0.77%)
Apr 09, 2024
5.189
5.199
5.169
5.169
36,062
-0.02(-0.38%)
Apr 08, 2024
5.159
5.209
5.154
5.189
67,148
+0.03(+0.58%)
Apr 05, 2024
5.209
5.243
5.139
5.159
75,954
-0.06(-1.14%)
Apr 04, 2024
5.258
5.288
5.219
5.219
107,371
-0.02(-0.38%)
Apr 03, 2024
5.228
5.308
5.204
5.238
131,829
+0.01(+0.19%)
Apr 02, 2024
5.228
5.248
5.219
5.228
43,708
-0.04(-0.75%)
Apr 01, 2024
5.298
5.298
5.219
5.268
162,473
-0.06(-1.12%)
Mar 28, 2024
5.278
5.328
5.219
5.328
139,421
+0.08(+1.55%)
Mar 27, 2024
5.248
5.258
5.209
5.246
132,965
-0.00(-0.04%)
Mar 26, 2024
5.248
5.268
5.209
5.248
49,488
+0.03(+0.57%)
Mar 25, 2024
5.258
5.258
5.219
5.219
49,180
-0.04(-0.75%)
Mar 22, 2024
5.268
5.273
5.238
5.258
92,314
-0.01(-0.19%)
Mar 21, 2024
5.278
5.308
5.258
5.268
39,007
-0.01(-0.19%)
Mar 20, 2024
5.278
5.278
5.248
5.278
58,950
-0.01(-0.19%)
Mar 19, 2024
5.288
5.308
5.278
5.288
29,570
+0.03(+0.57%)
Mar 18, 2024
5.238
5.278
5.238
5.258
134,661
+0.00(+0.00%)
Mar 15, 2024
5.248
5.258
5.219
5.258
48,548
+0.03(+0.57%)
Mar 14, 2024
5.288
5.348
5.209
5.228
80,964
-0.05(-0.94%)
Mar 13, 2024
5.357
5.357
5.268
5.278
67,096
+0.00(+0.00%)
Mar 12, 2024
5.318
5.348
5.268
5.278
92,950
-0.03(-0.55%)
Mar 11, 2024
5.317
5.317
5.297
5.307
60,296
+0.00(+0.00%)
Mar 08, 2024
5.317
5.337
5.278
5.307
101,312
+0.00(+0.00%)
Mar 07, 2024
5.337
5.337
5.278
5.307
56,678
+0.00(+0.00%)
Mar 06, 2024
5.268
5.416
5.263
5.307
87,661
+0.04(+0.75%)
Mar 05, 2024
5.238
5.278
5.209
5.268
108,320
+0.07(+1.33%)
Mar 04, 2024
5.228
5.248
5.199
5.199
60,992
-0.05(-0.94%)
Mar 01, 2024
5.208
5.248
5.208
5.248
86,138
+0.04(+0.76%)
Feb 29, 2024
5.278
5.278
5.199
5.208
100,870
-0.04(-0.75%)
Feb 28, 2024
5.169
5.248
5.169
5.248
117,211
+0.09(+1.72%)
Feb 27, 2024
5.189
5.228
5.149
5.159
103,804
-0.01(-0.19%)
Feb 26, 2024
5.228
5.228
5.159
5.169
89,315
-0.04(-0.76%)
Feb 23, 2024
5.218
5.238
5.208
5.208
72,559
-0.02(-0.38%)
Feb 22, 2024
5.258
5.258
5.199
5.228
146,048
-0.01(-0.19%)
Feb 21, 2024
5.208
5.248
5.192
5.238
130,879
+0.05(+0.95%)
Feb 20, 2024
5.189
5.218
5.179
5.189
55,593
+0.00(+0.00%)
Feb 16, 2024
5.208
5.208
5.159
5.189
69,495
-0.03(-0.57%)
Feb 15, 2024
5.208
5.218
5.179
5.218
69,963
+0.05(+0.96%)
Feb 14, 2024
5.159
5.179
5.129
5.169
119,901
+0.01(+0.19%)
Feb 13, 2024
5.179
5.199
5.139
5.159
119,999
-0.07(-1.33%)
Feb 12, 2024
5.229
5.248
5.209
5.229
144,362
+0.03(+0.57%)
Feb 09, 2024
5.189
5.209
5.180
5.199
116,936
+0.03(+0.57%)
Feb 08, 2024
5.140
5.180
5.130
5.170
105,094
+0.02(+0.38%)
Feb 07, 2024
5.140
5.180
5.140
5.150
116,242
+0.01(+0.19%)
Feb 06, 2024
5.111
5.150
5.101
5.140
85,207
+0.03(+0.58%)
Feb 05, 2024
5.120
5.150
5.081
5.111
65,794
-0.02(-0.38%)
Feb 02, 2024
5.150
5.150
5.120
5.130
183,806
-0.05(-0.95%)
Feb 01, 2024
5.180
5.219
5.170
5.180
218,184
+0.02(+0.38%)
Jan 31, 2024
5.180
5.199
5.140
5.160
206,744
+0.01(+0.19%)
Jan 30, 2024
5.180
5.204
5.140
5.150
155,998
-0.03(-0.57%)
Jan 29, 2024
5.140
5.199
5.120
5.180
84,217
+0.07(+1.35%)
Jan 26, 2024
5.120
5.170
5.107
5.111
145,456
-0.01(-0.19%)
Jan 25, 2024
5.130
5.160
5.120
5.120
46,729
+0.03(+0.58%)
Jan 24, 2024
5.091
5.130
5.081
5.091
67,600
+0.01(+0.19%)
Jan 23, 2024
5.081
5.160
5.061
5.081
119,691
+0.00(+0.00%)
Jan 22, 2024
5.032
5.120
5.032
5.081
97,487
+0.05(+0.98%)
Jan 19, 2024
5.061
5.061
4.983
5.032
129,035
-0.02(-0.39%)
Jan 18, 2024
5.140
5.140
5.052
5.052
47,182
-0.08(-1.54%)
Jan 17, 2024
5.170
5.170
5.130
5.130
150,186
-0.06(-1.14%)
Jan 16, 2024
5.170
5.199
5.130
5.189
429,094
+0.03(+0.54%)
Jan 12, 2024
5.152
5.161
5.122
5.161
41,857
+0.05(+0.96%)
Jan 11, 2024
5.112
5.152
5.102
5.112
290,670
+0.00(+0.00%)
Jan 10, 2024
5.112
5.171
5.103
5.112
119,989
-0.01(-0.19%)
Jan 09, 2024
5.132
5.142
5.112
5.122
37,157
-0.04(-0.76%)
Jan 08, 2024
5.093
5.161
5.093
5.161
54,443
+0.10(+1.94%)
Jan 05, 2024
5.093
5.102
5.063
5.063
84,989
-0.04(-0.77%)
Jan 04, 2024
5.112
5.142
5.073
5.102
117,895
+0.00(+0.00%)
Jan 03, 2024
5.073
5.132
5.073
5.102
72,788
+0.00(+0.00%)
Jan 02, 2024
5.073
5.122
5.014
5.102
99,861
+0.03(+0.58%)
Dec 29, 2023
5.112
5.142
5.073
5.073
149,189
-0.02(-0.39%)
Dec 28, 2023
5.112
5.117
5.073
5.093
88,978
-0.02(-0.38%)
Dec 27, 2023
5.102
5.132
5.092
5.112
152,248
+0.01(+0.29%)
Dec 26, 2023
5.063
5.102
5.044
5.098
262,828
+0.04(+0.87%)
Dec 22, 2023
5.034
5.073
5.034
5.053
206,297
+0.02(+0.39%)
Dec 21, 2023
5.102
5.112
5.024
5.034
144,390
-0.04(-0.77%)
Dec 20, 2023
5.112
5.112
5.044
5.073
181,797
-0.02(-0.39%)
Dec 19, 2023
5.093
5.173
5.073
5.093
180,904
-0.00(-0.05%)
Dec 18, 2023
5.115
5.193
5.066
5.095
195,162
-0.01(-0.19%)
Dec 15, 2023
5.105
5.154
5.076
5.105
114,591
-0.01(-0.19%)
Dec 14, 2023
4.988
5.164
4.988
5.115
164,548
+0.14(+2.75%)
Dec 13, 2023
4.948
4.978
4.900
4.978
151,243
+0.07(+1.39%)
Dec 12, 2023
4.919
4.978
4.909
4.909
130,045
-0.04(-0.79%)
Dec 11, 2023
4.929
4.948
4.891
4.948
118,400
+0.04(+0.80%)
Dec 08, 2023
4.958
4.958
4.899
4.909
213,159
-0.06(-1.18%)
Dec 07, 2023
4.899
4.978
4.890
4.968
240,738
+0.06(+1.20%)
Dec 06, 2023
4.968
4.973
4.899
4.909
201,524
-0.06(-1.18%)
Dec 05, 2023
4.988
5.002
4.939
4.968
160,016
+0.00(+0.00%)
Dec 04, 2023
5.056
5.105
4.958
4.968
276,874
-0.08(-1.65%)
Dec 01, 2023
4.958
5.115
4.958
5.051
200,632
+0.09(+1.87%)
Nov 30, 2023
4.988
4.988
4.912
4.958
150,051
+0.00(+0.00%)
Nov 29, 2023
4.890
4.968
4.880
4.958
218,145
+0.09(+1.81%)
Nov 28, 2023
4.851
4.880
4.835
4.870
188,024
+0.01(+0.30%)
Nov 27, 2023
4.851
4.870
4.832
4.855
79,255
+0.01(+0.30%)
Nov 24, 2023
4.802
4.870
4.802
4.841
45,230
+0.00(+0.00%)
Nov 22, 2023
4.802
4.860
4.802
4.841
185,587
+0.02(+0.41%)
Nov 21, 2023
4.782
4.831
4.772
4.821
133,941
+0.03(+0.61%)
Nov 20, 2023
4.772
4.821
4.772
4.792
126,908
-0.01(-0.20%)
Nov 17, 2023
4.763
4.851
4.753
4.802
125,135
+0.04(+0.82%)
Nov 16, 2023
4.714
4.802
4.714
4.763
199,183
+0.05(+1.04%)
Nov 15, 2023
4.763
4.763
4.645
4.714
286,939
+0.04(+0.84%)
Nov 14, 2023
4.606
4.675
4.606
4.675
227,623
+0.13(+2.96%)
Nov 13, 2023
4.540
4.599
4.540
4.540
355,511
-0.03(-0.64%)
Nov 10, 2023
4.560
4.628
4.511
4.569
171,094
+0.02(+0.43%)
Nov 09, 2023
4.618
4.657
4.550
4.550
117,716
-0.08(-1.68%)
Nov 08, 2023
4.657
4.715
4.589
4.628
192,369
-0.02(-0.42%)
Nov 07, 2023
4.638
4.769
4.618
4.647
148,605
+0.01(+0.21%)
Nov 06, 2023
4.589
4.638
4.530
4.638
191,939
+0.08(+1.71%)
Nov 03, 2023
4.540
4.667
4.540
4.560
118,313
+0.04(+0.86%)
Nov 02, 2023
4.589
4.647
4.482
4.521
208,207
-0.06(-1.28%)
Nov 01, 2023
4.335
4.774
4.297
4.579
426,191
+0.26(+6.09%)
Oct 31, 2023
4.335
4.335
4.279
4.316
112,838
+0.02(+0.45%)
Oct 30, 2023
4.277
4.335
4.277
4.297
61,621
+0.01(+0.23%)
Oct 27, 2023
4.297
4.335
4.258
4.287
119,920
-0.03(-0.68%)
Oct 26, 2023
4.326
4.365
4.306
4.316
42,885
+0.01(+0.23%)
Oct 25, 2023
4.335
4.374
4.306
4.306
118,931
-0.06(-1.34%)
Oct 24, 2023
4.326
4.384
4.297
4.365
78,532
+0.04(+0.90%)
Oct 23, 2023
4.355
4.365
4.316
4.326
58,994
-0.03(-0.67%)
Oct 20, 2023
4.355
4.374
4.316
4.355
88,635
+0.00(+0.00%)
Oct 19, 2023
4.365
4.404
4.345
4.355
88,328
-0.05(-1.11%)
Oct 18, 2023
4.443
4.443
4.384
4.404
113,317
-0.04(-0.88%)
Oct 17, 2023
4.462
4.462
4.423
4.443
119,381
-0.04(-0.92%)
Oct 16, 2023
4.571
4.571
4.455
4.484
128,241
-0.08(-1.70%)
Oct 13, 2023
4.620
4.620
4.553
4.562
54,054
-0.06(-1.26%)
Oct 12, 2023
4.610
4.630
4.533
4.620
128,537
+0.01(+0.21%)
Oct 11, 2023
4.533
4.610
4.513
4.610
181,950
+0.12(+2.59%)
Oct 10, 2023
4.406
4.523
4.397
4.494
211,093
+0.06(+1.31%)
Oct 09, 2023
4.387
4.436
4.358
4.436
136,296
+0.05(+1.11%)
Oct 06, 2023
4.377
4.436
4.358
4.387
130,511
-0.02(-0.44%)
Oct 05, 2023
4.397
4.410
4.377
4.406
66,526
+0.00(+0.00%)
Oct 04, 2023
4.397
4.441
4.377
4.406
124,564
+0.02(+0.44%)
Oct 03, 2023
4.416
4.465
4.368
4.387
116,140
-0.06(-1.31%)
Oct 02, 2023
4.426
4.513
4.387
4.445
208,749
+0.03(+0.66%)
Sep 29, 2023
4.445
4.503
4.416
4.416
205,604
-0.01(-0.22%)
Sep 28, 2023
4.455
4.467
4.407
4.426
66,776
-0.03(-0.65%)
Sep 27, 2023
4.474
4.494
4.455
4.455
100,669
-0.01(-0.22%)
Sep 26, 2023
4.533
4.562
4.465
4.465
139,681
-0.07(-1.50%)
Sep 25, 2023
4.610
4.562
4.513
4.533
88,119
-0.08(-1.68%)
Sep 22, 2023
4.610
4.630
4.601
4.610
176,922
+0.01(+0.21%)
Sep 21, 2023
4.630
4.649
4.601
4.601
68,252
-0.07(-1.46%)
Sep 20, 2023
4.678
4.698
4.630
4.668
106,842
+0.03(+0.63%)
Sep 19, 2023
4.639
4.668
4.630
4.639
86,442
+0.00(+0.00%)
Sep 18, 2023
4.649
4.659
4.630
4.639
111,562
-0.01(-0.21%)
Sep 15, 2023
4.659
4.678
4.639
4.649
73,238
-0.01(-0.21%)
Sep 14, 2023
4.668
4.688
4.659
4.659
82,663
-0.03(-0.62%)
Sep 13, 2023
4.688
4.727
4.659
4.688
109,131
+0.01(+0.21%)
Sep 12, 2023
4.736
4.736
4.654
4.678
222,272
-0.03(-0.67%)
Sep 11, 2023
4.710
4.737
4.710
4.710
73,852
+0.00(+0.00%)
Sep 08, 2023
4.710
4.758
4.700
4.710
70,695
-0.01(-0.20%)
Sep 07, 2023
4.748
4.787
4.719
4.719
115,087
-0.05(-1.01%)
Sep 06, 2023
4.768
4.787
4.748
4.768
156,317
-0.01(-0.20%)
Sep 05, 2023
4.835
4.840
4.758
4.777
63,506
-0.06(-1.20%)
Sep 01, 2023
4.816
4.864
4.797
4.835
77,909
+0.05(+1.01%)
Aug 31, 2023
4.845
4.864
4.787
4.787
124,536
-0.06(-1.20%)
Aug 30, 2023
4.826
4.864
4.826
4.845
58,886
+0.02(+0.40%)
Aug 29, 2023
4.806
4.864
4.797
4.826
97,336
+0.01(+0.20%)
Aug 28, 2023
4.835
4.864
4.816
4.816
108,736
-0.02(-0.40%)
Aug 25, 2023
4.845
4.874
4.826
4.835
76,235
-0.02(-0.40%)
Aug 24, 2023
4.961
4.961
4.835
4.855
103,107
-0.12(-2.33%)
Aug 23, 2023
4.913
4.990
4.864
4.971
232,236
+0.06(+1.18%)
Aug 22, 2023
4.952
4.961
4.903
4.913
82,665
+0.00(+0.00%)
Aug 21, 2023
4.981
4.981
4.893
4.913
88,684
-0.08(-1.55%)
Aug 18, 2023
4.932
5.010
4.923
4.990
81,397
+0.08(+1.57%)
Aug 17, 2023
4.923
4.932
4.894
4.913
44,573
+0.00(+0.00%)
Aug 16, 2023
4.961
4.981
4.893
4.913
39,760
-0.06(-1.17%)
Aug 15, 2023
4.903
4.971
4.893
4.971
70,934
+0.08(+1.73%)
Aug 14, 2023
4.925
4.926
4.877
4.886
45,239
-0.01(-0.20%)
Aug 11, 2023
4.848
4.954
4.848
4.896
86,806
+0.02(+0.40%)
Aug 10, 2023
4.925
4.954
4.877
4.877
84,184
-0.05(-0.98%)
Aug 09, 2023
4.934
4.954
4.915
4.925
96,573
-0.03(-0.58%)
Aug 08, 2023
4.992
5.002
4.925
4.954
98,803
-0.02(-0.39%)
Aug 07, 2023
5.050
5.060
4.915
4.973
99,082
-0.07(-1.34%)
Aug 04, 2023
4.954
5.098
4.954
5.040
79,435
+0.11(+2.15%)
Aug 03, 2023
5.050
5.050
4.934
4.934
60,565
-0.14(-2.85%)
Aug 02, 2023
5.069
5.118
5.031
5.079
127,968
+0.00(+0.00%)
Aug 01, 2023
5.166
5.175
5.040
5.079
109,711
-0.09(-1.68%)
Jul 31, 2023
5.118
5.194
5.113
5.166
185,683
+0.06(+1.13%)
Jul 28, 2023
5.002
5.108
5.002
5.108
110,678
+0.13(+2.71%)
Jul 27, 2023
5.002
5.012
4.973
4.973
37,727
-0.03(-0.58%)
Jul 26, 2023
5.002
5.031
4.973
5.002
47,017
-0.01(-0.19%)
Jul 25, 2023
5.002
5.021
4.973
5.012
44,110
+0.01(+0.19%)
Jul 24, 2023
4.992
5.012
4.983
5.002
41,929
+0.04(+0.78%)
Jul 21, 2023
5.021
5.030
4.954
4.963
56,210
-0.06(-1.15%)
Jul 20, 2023
4.983
5.031
4.973
5.021
46,373
+0.03(+0.58%)
Jul 19, 2023
5.012
5.031
4.963
4.992
32,476
+0.00(+0.00%)
Jul 18, 2023
4.963
5.012
4.954
4.992
45,002
+0.05(+0.92%)
Jul 17, 2023
4.985
4.995
4.928
4.947
53,009
-0.03(-0.58%)
Jul 14, 2023
4.995
4.995
4.947
4.976
32,101
+0.01(+0.19%)
Jul 13, 2023
4.947
5.053
4.947
4.966
30,357
+0.05(+0.98%)
Jul 12, 2023
4.937
4.957
4.918
4.918
52,023
-0.02(-0.39%)
Jul 11, 2023
4.880
4.957
4.880
4.937
67,044
+0.07(+1.38%)
Jul 10, 2023
4.899
4.918
4.870
4.870
31,165
-0.02(-0.39%)
Jul 07, 2023
4.870
4.928
4.861
4.889
52,575
+0.03(+0.59%)
Jul 06, 2023
4.880
4.880
4.822
4.861
101,310
-0.05(-0.98%)
Jul 05, 2023
4.966
5.005
4.889
4.909
83,059
-0.04(-0.78%)
Jul 03, 2023
4.899
4.985
4.899
4.947
25,538
+0.05(+0.98%)
Jun 30, 2023
4.957
5.005
4.899
4.899
80,063
-0.04(-0.78%)
Jun 29, 2023
5.033
5.043
4.935
4.937
96,092
-0.11(-2.10%)
Jun 28, 2023
4.985
5.158
4.918
5.043
248,846
+0.08(+1.55%)
Jun 27, 2023
4.928
5.005
4.928
4.966
128,203
+0.03(+0.58%)
Jun 26, 2023
4.870
4.966
4.870
4.937
117,916
+0.06(+1.18%)
Jun 23, 2023
4.841
4.909
4.841
4.880
557,786
+0.06(+1.20%)
Jun 22, 2023
4.841
4.841
4.785
4.822
71,930
+0.00(+0.00%)
Jun 21, 2023
4.812
4.841
4.812
4.822
75,431
-0.01(-0.20%)
Jun 20, 2023
4.803
4.861
4.803
4.832
120,467
+0.01(+0.20%)
Jun 16, 2023
4.889
4.889
4.812
4.822
130,400
-0.05(-0.99%)
Jun 15, 2023
4.880
4.880
4.851
4.870
64,406
+0.03(+0.60%)
Jun 14, 2023
4.870
4.899
4.832
4.841
52,201
-0.02(-0.40%)
Jun 13, 2023
4.889
4.913
4.841
4.861
64,672
-0.03(-0.63%)
Jun 12, 2023
4.901
4.915
4.882
4.891
26,682
+0.02(+0.39%)
Jun 09, 2023
4.939
4.939
4.872
4.872
49,979
-0.05(-0.97%)
Jun 08, 2023
4.910
4.958
4.901
4.920
212,320
+0.03(+0.59%)
Jun 07, 2023
4.882
4.920
4.872
4.891
128,554
+0.01(+0.20%)
Jun 06, 2023
4.882
4.882
4.836
4.882
139,409
+0.04(+0.79%)
Jun 05, 2023
4.824
4.853
4.786
4.843
69,603
+0.00(+0.00%)
Jun 02, 2023
4.882
4.891
4.796
4.843
80,783
+0.02(+0.40%)
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.