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 Intermediate Income Trust
(NY:
MIN
)
2.600
-0.040 (-1.52%)
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
2.630
2.630
2.600
2.600
281,162
-0.04(-1.52%)
May 23, 2024
2.640
2.640
2.610
2.640
118,011
+0.02(+0.76%)
May 22, 2024
2.620
2.640
2.620
2.620
116,100
+0.00(+0.00%)
May 21, 2024
2.620
2.640
2.610
2.620
111,238
-0.01(-0.38%)
May 20, 2024
2.630
2.640
2.620
2.630
148,646
+0.02(+0.77%)
May 17, 2024
2.620
2.640
2.610
2.610
116,715
-0.03(-1.14%)
May 16, 2024
2.640
2.650
2.620
2.640
239,384
+0.01(+0.38%)
May 15, 2024
2.620
2.630
2.607
2.630
256,214
+0.02(+0.96%)
May 14, 2024
2.620
2.620
2.600
2.605
111,428
-0.01(-0.19%)
May 13, 2024
2.590
2.620
2.590
2.610
252,925
+0.02(+0.69%)
May 10, 2024
2.610
2.610
2.580
2.592
258,322
-0.02(-0.68%)
May 09, 2024
2.630
2.630
2.610
2.610
199,012
-0.01(-0.57%)
May 08, 2024
2.630
2.630
2.620
2.625
48,609
-0.00(-0.19%)
May 07, 2024
2.630
2.650
2.620
2.630
146,137
-0.02(-0.75%)
May 06, 2024
2.640
2.650
2.630
2.650
163,615
+0.01(+0.38%)
May 03, 2024
2.610
2.650
2.590
2.640
475,958
+0.04(+1.53%)
May 02, 2024
2.600
2.610
2.590
2.600
103,771
+0.01(+0.38%)
May 01, 2024
2.580
2.590
2.570
2.590
167,775
+0.01(+0.38%)
Apr 30, 2024
2.580
2.590
2.570
2.580
75,630
+0.00(+0.00%)
Apr 29, 2024
2.570
2.590
2.566
2.580
155,136
+0.00(+0.00%)
Apr 26, 2024
2.580
2.590
2.560
2.580
151,231
+0.01(+0.39%)
Apr 25, 2024
2.550
2.580
2.541
2.570
216,766
+0.02(+0.78%)
Apr 24, 2024
2.550
2.566
2.550
2.550
76,861
-0.01(-0.39%)
Apr 23, 2024
2.560
2.570
2.550
2.560
456,929
-0.00(-0.19%)
Apr 22, 2024
2.550
2.570
2.546
2.565
153,190
+0.01(+0.58%)
Apr 19, 2024
2.550
2.570
2.550
2.550
104,326
-0.01(-0.39%)
Apr 18, 2024
2.560
2.580
2.560
2.560
171,806
+0.01(+0.39%)
Apr 17, 2024
2.541
2.570
2.541
2.550
358,478
+0.00(+0.00%)
Apr 16, 2024
2.570
2.570
2.541
2.550
185,776
-0.00(-0.18%)
Apr 15, 2024
2.580
2.580
2.535
2.555
884,896
-0.03(-1.33%)
Apr 12, 2024
2.560
2.590
2.560
2.590
635,862
+0.03(+1.15%)
Apr 11, 2024
2.570
2.590
2.560
2.560
677,396
-0.02(-0.76%)
Apr 10, 2024
2.590
2.609
2.570
2.580
250,879
-0.01(-0.38%)
Apr 09, 2024
2.599
2.609
2.590
2.590
127,410
+0.00(+0.00%)
Apr 08, 2024
2.609
2.659
2.590
2.590
314,025
+0.00(+0.00%)
Apr 05, 2024
2.599
2.639
2.590
2.590
423,528
-0.01(-0.38%)
Apr 04, 2024
2.599
2.639
2.590
2.599
2,026,248
+0.01(+0.38%)
Apr 03, 2024
2.619
2.619
2.590
2.590
404,579
-0.01(-0.38%)
Apr 02, 2024
2.609
2.619
2.599
2.599
306,823
-0.01(-0.38%)
Apr 01, 2024
2.629
2.629
2.609
2.609
114,491
-0.01(-0.38%)
Mar 28, 2024
2.639
2.649
2.609
2.619
609,203
-0.01(-0.37%)
Mar 27, 2024
2.639
2.639
2.629
2.629
90,165
-0.01(-0.37%)
Mar 26, 2024
2.639
2.639
2.629
2.639
192,691
+0.01(+0.37%)
Mar 25, 2024
2.619
2.629
2.609
2.629
288,360
+0.03(+1.14%)
Mar 22, 2024
2.609
2.619
2.599
2.599
150,172
+0.00(+0.00%)
Mar 21, 2024
2.629
2.629
2.599
2.599
97,563
-0.02(-0.75%)
Mar 20, 2024
2.629
2.629
2.609
2.619
138,641
+0.01(+0.38%)
Mar 19, 2024
2.590
2.629
2.590
2.609
226,626
+0.02(+0.76%)
Mar 18, 2024
2.599
2.609
2.590
2.590
227,962
-0.01(-0.38%)
Mar 15, 2024
2.619
2.619
2.599
2.599
77,614
-0.02(-0.75%)
Mar 14, 2024
2.599
2.619
2.590
2.619
171,377
+0.01(+0.38%)
Mar 13, 2024
2.599
2.609
2.599
2.609
98,598
+0.01(+0.38%)
Mar 12, 2024
2.599
2.619
2.590
2.599
1,446,534
+0.00(+0.01%)
Mar 11, 2024
2.609
2.614
2.589
2.599
4,203,917
-0.01(-0.37%)
Mar 08, 2024
2.619
2.619
2.599
2.609
259,432
-0.01(-0.37%)
Mar 07, 2024
2.619
2.638
2.599
2.619
442,705
+0.00(+0.00%)
Mar 06, 2024
2.638
2.638
2.609
2.619
337,637
-0.02(-0.74%)
Mar 05, 2024
2.638
2.648
2.628
2.638
361,150
+0.00(+0.00%)
Mar 04, 2024
2.648
2.658
2.628
2.638
418,867
-0.01(-0.37%)
Mar 01, 2024
2.668
2.668
2.628
2.648
286,003
-0.03(-1.09%)
Feb 29, 2024
2.668
2.677
2.658
2.677
114,820
+0.03(+1.11%)
Feb 28, 2024
2.648
2.658
2.628
2.648
284,349
+0.00(+0.19%)
Feb 27, 2024
2.668
2.668
2.638
2.643
158,330
-0.01(-0.55%)
Feb 26, 2024
2.668
2.672
2.638
2.658
281,699
-0.01(-0.37%)
Feb 23, 2024
2.668
2.686
2.648
2.668
159,145
+0.00(+0.00%)
Feb 22, 2024
2.697
2.697
2.668
2.668
583,920
-0.03(-1.09%)
Feb 21, 2024
2.697
2.707
2.687
2.697
103,583
+0.00(+0.00%)
Feb 20, 2024
2.677
2.697
2.677
2.697
217,121
+0.02(+0.73%)
Feb 16, 2024
2.687
2.707
2.677
2.677
139,906
-0.03(-1.08%)
Feb 15, 2024
2.697
2.716
2.697
2.707
114,455
-0.01(-0.36%)
Feb 14, 2024
2.687
2.726
2.687
2.716
208,290
+0.03(+1.09%)
Feb 13, 2024
2.677
2.697
2.668
2.687
190,868
+0.00(+0.02%)
Feb 12, 2024
2.677
2.687
2.657
2.687
317,550
+0.03(+1.10%)
Feb 09, 2024
2.667
2.677
2.657
2.657
246,649
-0.01(-0.36%)
Feb 08, 2024
2.716
2.716
2.667
2.667
162,530
-0.04(-1.43%)
Feb 07, 2024
2.696
2.716
2.690
2.706
193,190
+0.03(+1.09%)
Feb 06, 2024
2.657
2.696
2.657
2.677
200,482
+0.02(+0.73%)
Feb 05, 2024
2.725
2.725
2.648
2.657
871,020
-0.06(-2.14%)
Feb 02, 2024
2.735
2.745
2.687
2.716
204,169
-0.03(-1.06%)
Feb 01, 2024
2.725
2.764
2.725
2.745
332,008
+0.01(+0.35%)
Jan 31, 2024
2.716
2.735
2.696
2.735
350,730
+0.03(+1.08%)
Jan 30, 2024
2.696
2.716
2.696
2.706
123,073
+0.00(+0.00%)
Jan 29, 2024
2.687
2.716
2.687
2.706
136,521
+0.03(+1.09%)
Jan 26, 2024
2.667
2.677
2.667
2.677
123,152
+0.00(+0.00%)
Jan 25, 2024
2.667
2.677
2.667
2.677
117,199
+0.00(+0.00%)
Jan 24, 2024
2.687
2.687
2.677
2.677
82,535
+0.02(+0.73%)
Jan 23, 2024
2.667
2.682
2.657
2.657
218,083
-0.01(-0.36%)
Jan 22, 2024
2.667
2.677
2.657
2.667
207,230
+0.02(+0.73%)
Jan 19, 2024
2.696
2.696
2.638
2.648
185,209
-0.03(-1.09%)
Jan 18, 2024
2.677
2.696
2.677
2.677
109,482
-0.01(-0.36%)
Jan 17, 2024
2.667
2.696
2.667
2.687
206,558
+0.01(+0.36%)
Jan 16, 2024
2.716
2.725
2.667
2.677
227,109
-0.03(-1.05%)
Jan 12, 2024
2.705
2.715
2.696
2.705
355,142
+0.02(+0.72%)
Jan 11, 2024
2.686
2.705
2.686
2.686
259,354
+0.00(+0.00%)
Jan 10, 2024
2.667
2.686
2.667
2.686
291,934
+0.02(+0.72%)
Jan 09, 2024
2.657
2.667
2.648
2.667
224,266
+0.02(+0.73%)
Jan 08, 2024
2.686
2.696
2.638
2.648
296,162
-0.03(-1.08%)
Jan 05, 2024
2.677
2.696
2.667
2.677
107,624
+0.01(+0.36%)
Jan 04, 2024
2.667
2.705
2.667
2.667
200,411
-0.02(-0.72%)
Jan 03, 2024
2.638
2.686
2.628
2.686
263,766
+0.05(+1.82%)
Jan 02, 2024
2.590
2.643
2.590
2.638
331,288
+0.06(+2.24%)
Dec 29, 2023
2.628
2.648
2.580
2.580
1,040,740
-0.06(-2.19%)
Dec 28, 2023
2.715
2.715
2.628
2.638
568,875
-0.07(-2.49%)
Dec 27, 2023
2.667
2.734
2.667
2.705
398,427
+0.03(+1.08%)
Dec 26, 2023
2.657
2.681
2.648
2.677
153,166
+0.01(+0.36%)
Dec 22, 2023
2.667
2.667
2.638
2.667
303,917
+0.01(+0.36%)
Dec 21, 2023
2.657
2.677
2.648
2.657
182,481
+0.02(+0.73%)
Dec 20, 2023
2.657
2.696
2.619
2.638
1,110,057
-0.02(-0.72%)
Dec 19, 2023
2.648
2.686
2.639
2.657
308,207
+0.01(+0.37%)
Dec 18, 2023
2.628
2.673
2.619
2.647
726,773
+0.04(+1.47%)
Dec 15, 2023
2.647
2.657
2.600
2.609
332,776
-0.03(-1.09%)
Dec 14, 2023
2.638
2.647
2.590
2.638
224,132
+0.02(+0.73%)
Dec 13, 2023
2.561
2.638
2.561
2.619
537,858
+0.05(+1.86%)
Dec 12, 2023
2.600
2.600
2.561
2.571
165,690
-0.03(-1.10%)
Dec 11, 2023
2.590
2.600
2.533
2.600
206,073
+0.02(+0.74%)
Dec 08, 2023
2.581
2.590
2.571
2.581
193,778
+0.01(+0.37%)
Dec 07, 2023
2.581
2.590
2.566
2.571
249,978
-0.01(-0.37%)
Dec 06, 2023
2.561
2.590
2.542
2.581
624,681
+0.02(+0.75%)
Dec 05, 2023
2.552
2.571
2.552
2.561
244,795
+0.00(+0.00%)
Dec 04, 2023
2.571
2.571
2.552
2.561
328,007
-0.01(-0.37%)
Dec 01, 2023
2.533
2.571
2.523
2.571
371,521
+0.05(+1.89%)
Nov 30, 2023
2.561
2.561
2.523
2.523
257,312
-0.03(-1.12%)
Nov 29, 2023
2.523
2.561
2.523
2.552
238,744
+0.03(+1.14%)
Nov 28, 2023
2.523
2.552
2.523
2.523
240,450
+0.00(+0.00%)
Nov 27, 2023
2.514
2.523
2.504
2.523
270,124
+0.00(+0.00%)
Nov 24, 2023
2.533
2.533
2.514
2.523
93,903
+0.00(+0.00%)
Nov 22, 2023
2.552
2.552
2.514
2.523
170,318
-0.01(-0.38%)
Nov 21, 2023
2.523
2.542
2.518
2.533
218,679
-0.01(-0.38%)
Nov 20, 2023
2.504
2.552
2.499
2.542
366,824
+0.03(+1.33%)
Nov 17, 2023
2.542
2.542
2.475
2.509
335,374
-0.02(-0.94%)
Nov 16, 2023
2.523
2.542
2.523
2.533
183,534
+0.01(+0.38%)
Nov 15, 2023
2.514
2.533
2.495
2.523
298,577
+0.01(+0.38%)
Nov 14, 2023
2.523
2.533
2.409
2.514
592,496
+0.01(+0.38%)
Nov 13, 2023
2.476
2.514
2.476
2.504
174,585
+0.02(+0.76%)
Nov 10, 2023
2.495
2.514
2.485
2.485
90,705
-0.01(-0.38%)
Nov 09, 2023
2.495
2.514
2.485
2.495
177,425
-0.01(-0.38%)
Nov 08, 2023
2.514
2.514
2.485
2.504
263,484
-0.01(-0.38%)
Nov 07, 2023
2.523
2.528
2.504
2.514
92,227
+0.00(+0.00%)
Nov 06, 2023
2.533
2.542
2.514
2.514
98,729
-0.02(-0.75%)
Nov 03, 2023
2.504
2.561
2.499
2.533
537,860
+0.03(+1.14%)
Nov 02, 2023
2.495
2.514
2.490
2.504
287,760
+0.03(+1.15%)
Nov 01, 2023
2.457
2.495
2.457
2.476
248,136
+0.03(+1.16%)
Oct 31, 2023
2.457
2.457
2.438
2.447
441,387
+0.03(+1.18%)
Oct 30, 2023
2.447
2.466
2.409
2.419
1,138,437
-0.03(-1.16%)
Oct 27, 2023
2.447
2.457
2.447
2.447
195,404
-0.01(-0.39%)
Oct 26, 2023
2.466
2.475
2.452
2.457
114,398
-0.01(-0.38%)
Oct 25, 2023
2.457
2.480
2.457
2.466
112,673
-0.01(-0.38%)
Oct 24, 2023
2.466
2.495
2.457
2.476
211,334
+0.02(+0.77%)
Oct 23, 2023
2.476
2.476
2.428
2.457
278,042
-0.02(-0.77%)
Oct 20, 2023
2.485
2.495
2.476
2.476
194,893
+0.00(+0.00%)
Oct 19, 2023
2.495
2.504
2.476
2.476
269,440
-0.02(-0.76%)
Oct 18, 2023
2.504
2.514
2.495
2.495
224,664
-0.03(-1.13%)
Oct 17, 2023
2.523
2.523
2.504
2.523
165,424
+0.00(+0.01%)
Oct 16, 2023
2.513
2.532
2.504
2.523
195,868
+0.02(+0.75%)
Oct 13, 2023
2.513
2.523
2.504
2.504
152,409
-0.02(-0.75%)
Oct 12, 2023
2.504
2.542
2.495
2.523
251,766
+0.01(+0.37%)
Oct 11, 2023
2.523
2.542
2.504
2.513
213,073
-0.02(-0.74%)
Oct 10, 2023
2.513
2.532
2.504
2.532
263,922
+0.01(+0.37%)
Oct 09, 2023
2.504
2.532
2.504
2.523
131,619
+0.02(+0.75%)
Oct 06, 2023
2.485
2.532
2.466
2.504
154,011
+0.01(+0.38%)
Oct 05, 2023
2.504
2.523
2.495
2.495
64,111
-0.02(-0.75%)
Oct 04, 2023
2.504
2.513
2.495
2.513
44,894
+0.00(+0.00%)
Oct 03, 2023
2.523
2.528
2.504
2.513
207,948
-0.01(-0.37%)
Oct 02, 2023
2.523
2.532
2.513
2.523
218,402
+0.00(+0.00%)
Sep 29, 2023
2.513
2.523
2.496
2.523
408,607
+0.03(+1.13%)
Sep 28, 2023
2.495
2.513
2.466
2.495
271,082
+0.00(+0.00%)
Sep 27, 2023
2.495
2.518
2.485
2.495
247,975
+0.00(+0.00%)
Sep 26, 2023
2.513
2.513
2.485
2.495
234,502
-0.02(-0.75%)
Sep 25, 2023
2.523
2.513
2.504
2.513
182,754
+0.00(+0.00%)
Sep 22, 2023
2.504
2.513
2.504
2.513
172,731
+0.00(+0.00%)
Sep 21, 2023
2.523
2.524
2.504
2.513
110,029
-0.01(-0.37%)
Sep 20, 2023
2.523
2.532
2.513
2.523
75,695
+0.01(+0.37%)
Sep 19, 2023
2.495
2.523
2.485
2.513
154,655
+0.00(+0.19%)
Sep 18, 2023
2.504
2.513
2.504
2.509
135,436
-0.00(-0.19%)
Sep 15, 2023
2.523
2.532
2.504
2.513
411,107
-0.01(-0.37%)
Sep 14, 2023
2.523
2.542
2.513
2.523
177,595
+0.00(+0.00%)
Sep 13, 2023
2.542
2.551
2.523
2.523
169,698
-0.03(-1.11%)
Sep 12, 2023
2.560
2.560
2.542
2.551
192,408
+0.00(+0.02%)
Sep 11, 2023
2.532
2.551
2.523
2.551
255,408
+0.03(+1.11%)
Sep 08, 2023
2.532
2.532
2.523
2.523
172,007
-0.01(-0.37%)
Sep 07, 2023
2.523
2.532
2.523
2.532
259,604
+0.01(+0.37%)
Sep 06, 2023
2.532
2.541
2.523
2.523
191,152
-0.02(-0.74%)
Sep 05, 2023
2.569
2.569
2.523
2.541
221,566
-0.03(-1.09%)
Sep 01, 2023
2.560
2.579
2.551
2.569
186,256
+0.00(+0.00%)
Aug 31, 2023
2.541
2.579
2.541
2.569
221,955
+0.02(+0.73%)
Aug 30, 2023
2.532
2.551
2.523
2.551
190,656
+0.02(+0.74%)
Aug 29, 2023
2.532
2.560
2.513
2.532
227,588
+0.01(+0.37%)
Aug 28, 2023
2.523
2.532
2.513
2.523
149,721
+0.01(+0.37%)
Aug 25, 2023
2.523
2.560
2.513
2.513
336,190
-0.01(-0.37%)
Aug 24, 2023
2.541
2.542
2.523
2.523
198,638
-0.03(-1.10%)
Aug 23, 2023
2.541
2.560
2.532
2.551
181,985
+0.02(+0.74%)
Aug 22, 2023
2.551
2.559
2.523
2.532
353,120
-0.03(-1.09%)
Aug 21, 2023
2.541
2.560
2.523
2.560
106,362
+0.04(+1.48%)
Aug 18, 2023
2.541
2.560
2.518
2.523
244,421
-0.02(-0.74%)
Aug 17, 2023
2.560
2.579
2.538
2.541
197,588
-0.02(-0.73%)
Aug 16, 2023
2.569
2.607
2.560
2.560
186,608
-0.00(-0.18%)
Aug 15, 2023
2.569
2.588
2.560
2.565
94,771
-0.01(-0.52%)
Aug 14, 2023
2.578
2.587
2.550
2.578
158,762
+0.01(+0.36%)
Aug 11, 2023
2.569
2.583
2.559
2.569
137,127
+0.00(+0.00%)
Aug 10, 2023
2.578
2.583
2.569
2.569
118,082
+0.00(+0.00%)
Aug 09, 2023
2.569
2.583
2.569
2.569
119,920
+0.00(+0.00%)
Aug 08, 2023
2.559
2.569
2.551
2.569
88,588
+0.01(+0.36%)
Aug 07, 2023
2.550
2.569
2.550
2.559
336,396
+0.02(+0.73%)
Aug 04, 2023
2.550
2.550
2.541
2.541
153,123
-0.01(-0.36%)
Aug 03, 2023
2.559
2.559
2.541
2.550
157,048
+0.00(+0.00%)
Aug 02, 2023
2.550
2.559
2.532
2.550
217,986
-0.02(-0.72%)
Aug 01, 2023
2.578
2.583
2.550
2.569
190,149
-0.02(-0.72%)
Jul 31, 2023
2.587
2.587
2.569
2.587
356,070
+0.01(+0.36%)
Jul 28, 2023
2.550
2.578
2.550
2.578
351,287
+0.04(+1.46%)
Jul 27, 2023
2.532
2.550
2.513
2.541
387,017
+0.02(+0.74%)
Jul 26, 2023
2.522
2.536
2.513
2.522
134,963
+0.00(+0.00%)
Jul 25, 2023
2.513
2.522
2.513
2.522
142,429
+0.00(+0.00%)
Jul 24, 2023
2.513
2.522
2.513
2.522
226,560
+0.00(+0.00%)
Jul 21, 2023
2.513
2.532
2.504
2.522
663,667
+0.00(+0.00%)
Jul 20, 2023
2.532
2.536
2.513
2.522
186,857
+0.00(+0.00%)
Jul 19, 2023
2.532
2.541
2.522
2.522
244,964
+0.00(+0.00%)
Jul 18, 2023
2.513
2.532
2.508
2.522
256,682
+0.02(+0.77%)
Jul 17, 2023
2.521
2.526
2.503
2.503
304,346
-0.01(-0.37%)
Jul 14, 2023
2.531
2.540
2.512
2.512
233,279
-0.03(-1.09%)
Jul 13, 2023
2.521
2.547
2.503
2.540
170,875
+0.04(+1.47%)
Jul 12, 2023
2.531
2.577
2.503
2.503
504,497
-0.02(-0.73%)
Jul 11, 2023
2.558
2.558
2.521
2.521
257,470
-0.04(-1.44%)
Jul 10, 2023
2.558
2.567
2.549
2.558
69,031
-0.01(-0.36%)
Jul 07, 2023
2.540
2.604
2.521
2.567
536,645
+0.05(+1.82%)
Jul 06, 2023
2.521
2.595
2.485
2.521
465,374
-0.02(-0.72%)
Jul 05, 2023
2.549
2.549
2.531
2.540
88,640
+0.01(+0.36%)
Jul 03, 2023
2.549
2.549
2.521
2.531
242,981
+0.01(+0.36%)
Jun 30, 2023
2.577
2.595
2.521
2.521
688,343
-0.05(-1.79%)
Jun 29, 2023
2.586
2.604
2.549
2.567
218,221
-0.04(-1.41%)
Jun 28, 2023
2.623
2.650
2.567
2.604
1,213,560
-0.02(-0.70%)
Jun 27, 2023
2.586
2.623
2.567
2.623
422,576
+0.05(+1.79%)
Jun 26, 2023
2.558
2.595
2.558
2.577
121,476
+0.01(+0.54%)
Jun 23, 2023
2.531
2.567
2.521
2.563
240,417
+0.03(+1.27%)
Jun 22, 2023
2.549
2.549
2.521
2.531
212,586
+0.00(+0.00%)
Jun 21, 2023
2.540
2.558
2.531
2.531
204,821
-0.02(-0.72%)
Jun 20, 2023
2.531
2.577
2.531
2.549
338,020
+0.01(+0.36%)
Jun 16, 2023
2.549
2.558
2.531
2.540
163,556
-0.01(-0.36%)
Jun 15, 2023
2.567
2.577
2.531
2.549
365,673
-0.03(-1.07%)
Jun 14, 2023
2.586
2.613
2.567
2.577
360,062
-0.02(-0.71%)
Jun 13, 2023
2.595
2.600
2.558
2.595
350,275
+0.01(+0.40%)
Jun 12, 2023
2.621
2.626
2.557
2.585
270,924
-0.04(-1.39%)
Jun 09, 2023
2.621
2.629
2.594
2.621
293,552
+0.01(+0.35%)
Jun 08, 2023
2.603
2.621
2.603
2.612
238,476
+0.01(+0.35%)
Jun 07, 2023
2.603
2.612
2.585
2.603
352,075
-0.01(-0.35%)
Jun 06, 2023
2.557
2.612
2.557
2.612
366,221
+0.05(+1.78%)
Jun 05, 2023
2.576
2.603
2.557
2.566
180,034
-0.04(-1.40%)
Jun 02, 2023
2.548
2.603
2.539
2.603
315,732
+0.05(+2.15%)
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.