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
Xiaomi Corp ADR
(OP:
XIACY
)
11.35
+0.02 (+0.18%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 5, 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
7.240
7.330
7.230
7.230
9,284
+0.09(+1.26%)
May 05, 2023
7.000
7.140
7.000
7.140
8,543
+0.20(+2.88%)
May 04, 2023
6.920
6.950
6.860
6.940
8,576
+0.03(+0.43%)
May 03, 2023
6.855
6.910
6.810
6.910
27,924
+0.01(+0.14%)
May 02, 2023
6.910
6.956
6.800
6.900
39,870
-0.12(-1.71%)
May 01, 2023
7.120
7.120
7.020
7.020
6,004
+0.01(+0.14%)
Apr 28, 2023
7.050
7.050
6.985
7.010
15,721
-0.01(-0.14%)
Apr 27, 2023
6.754
7.100
6.754
7.020
49,921
+0.00(+0.00%)
Apr 26, 2023
6.890
7.050
6.890
7.020
22,309
+0.21(+3.08%)
Apr 25, 2023
6.860
6.950
6.810
6.810
22,249
-0.42(-5.81%)
Apr 24, 2023
7.180
7.240
7.130
7.230
7,999
-0.13(-1.77%)
Apr 21, 2023
7.380
7.380
7.250
7.360
38,301
-0.22(-2.90%)
Apr 20, 2023
7.624
7.650
7.510
7.580
8,521
-0.03(-0.39%)
Apr 19, 2023
7.510
7.610
7.510
7.610
21,457
-0.21(-2.69%)
Apr 18, 2023
7.906
7.940
7.800
7.820
15,947
-0.17(-2.13%)
Apr 17, 2023
7.975
8.060
7.920
7.990
18,490
+0.31(+3.97%)
Apr 14, 2023
7.670
7.685
7.670
7.685
2,026
-0.05(-0.58%)
Apr 13, 2023
7.741
7.750
7.670
7.730
36,915
+0.16(+2.05%)
Apr 12, 2023
7.630
7.720
7.500
7.575
11,284
-0.21(-2.72%)
Apr 11, 2023
7.755
7.840
7.670
7.787
49,224
+0.05(+0.61%)
Apr 10, 2023
7.490
7.740
7.490
7.740
8,090
-0.03(-0.39%)
Apr 06, 2023
7.670
7.770
7.531
7.770
11,870
+0.17(+2.24%)
Apr 05, 2023
7.590
7.700
7.500
7.600
20,527
-0.12(-1.55%)
Apr 04, 2023
7.510
7.720
7.510
7.720
25,714
+0.01(+0.13%)
Apr 03, 2023
7.720
7.720
7.580
7.710
13,226
+0.02(+0.26%)
Mar 31, 2023
7.650
7.699
7.630
7.690
4,925
-0.11(-1.41%)
Mar 30, 2023
7.760
7.869
7.691
7.800
15,388
+0.06(+0.78%)
Mar 29, 2023
7.610
7.740
7.610
7.740
14,625
-0.10(-1.28%)
Mar 28, 2023
7.600
7.860
7.600
7.840
44,177
+0.23(+3.02%)
Mar 27, 2023
7.450
7.640
7.450
7.610
20,709
-0.21(-2.69%)
Mar 24, 2023
7.800
7.880
7.740
7.820
44,067
+0.10(+1.30%)
Mar 23, 2023
7.540
7.780
7.540
7.720
15,672
+0.43(+5.90%)
Mar 22, 2023
7.240
7.320
7.230
7.290
90,583
+0.08(+1.11%)
Mar 21, 2023
7.050
7.210
7.050
7.210
9,418
+0.19(+2.71%)
Mar 20, 2023
6.931
7.070
6.930
7.020
16,839
-0.07(-0.99%)
Mar 17, 2023
7.059
7.120
7.030
7.090
40,074
+0.16(+2.31%)
Mar 16, 2023
6.790
6.970
6.790
6.930
104,693
+0.13(+1.91%)
Mar 15, 2023
6.840
6.840
6.740
6.800
34,017
-0.30(-4.23%)
Mar 14, 2023
7.090
7.100
7.050
7.100
26,088
-0.13(-1.80%)
Mar 13, 2023
7.289
7.310
7.160
7.230
20,315
+0.02(+0.22%)
Mar 10, 2023
7.208
7.320
7.180
7.214
10,994
-0.13(-1.72%)
Mar 09, 2023
7.470
7.500
7.340
7.340
4,549
-0.25(-3.29%)
Mar 08, 2023
7.610
7.610
7.570
7.590
16,042
-0.21(-2.69%)
Mar 07, 2023
7.840
7.880
7.770
7.800
40,000
-0.15(-1.89%)
Mar 06, 2023
7.890
8.010
7.890
7.950
5,758
-0.11(-1.43%)
Mar 03, 2023
8.060
8.099
8.000
8.065
9,586
+0.00(+0.06%)
Mar 02, 2023
7.970
8.070
7.970
8.060
29,427
+0.17(+2.09%)
Mar 01, 2023
7.890
7.990
7.830
7.895
8,418
+0.33(+4.36%)
Feb 28, 2023
7.580
7.600
7.540
7.565
31,173
+0.02(+0.20%)
Feb 27, 2023
7.660
7.660
7.420
7.550
95,738
+0.00(+0.00%)
Feb 24, 2023
7.550
7.580
7.480
7.550
9,214
-0.02(-0.27%)
Feb 23, 2023
7.790
7.790
7.570
7.570
13,437
-0.23(-2.95%)
Feb 22, 2023
7.640
7.800
7.640
7.800
63,385
-0.07(-0.89%)
Feb 21, 2023
7.955
8.008
7.860
7.870
3,435
-0.15(-1.81%)
Feb 17, 2023
8.070
8.080
7.980
8.015
10,037
-0.24(-2.97%)
Feb 16, 2023
8.260
8.330
8.260
8.260
11,362
-0.03(-0.30%)
Feb 15, 2023
8.270
8.285
8.230
8.285
36,506
-0.02(-0.18%)
Feb 14, 2023
8.225
8.330
8.120
8.300
4,165
-0.08(-0.95%)
Feb 13, 2023
8.260
8.420
8.260
8.380
15,263
+0.11(+1.34%)
Feb 10, 2023
8.280
8.280
8.215
8.269
6,349
-0.17(-1.97%)
Feb 09, 2023
8.580
8.580
8.370
8.435
5,607
+0.57(+7.25%)
Feb 08, 2023
8.000
8.000
7.800
7.865
11,617
-0.23(-2.90%)
Feb 07, 2023
8.030
8.159
8.030
8.100
3,117
-0.02(-0.25%)
Feb 06, 2023
8.050
8.120
8.030
8.120
9,735
-0.36(-4.25%)
Feb 03, 2023
8.400
8.580
8.400
8.480
8,405
-0.09(-1.05%)
Feb 02, 2023
8.620
8.689
8.550
8.570
20,939
-0.07(-0.81%)
Feb 01, 2023
8.540
8.640
8.460
8.640
22,624
+0.38(+4.61%)
Jan 31, 2023
8.090
8.270
8.090
8.259
15,550
+0.25(+3.17%)
Jan 30, 2023
8.160
8.160
7.950
8.005
38,711
-0.57(-6.70%)
Jan 27, 2023
8.560
8.580
8.470
8.580
51,734
+0.08(+0.94%)
Jan 26, 2023
8.450
8.550
8.440
8.500
15,011
+0.79(+10.28%)
Jan 25, 2023
7.690
7.708
7.620
7.708
5,513
+0.02(+0.23%)
Jan 24, 2023
7.700
7.700
7.590
7.690
13,746
-0.08(-1.03%)
Jan 23, 2023
7.660
7.790
7.630
7.770
33,341
+0.23(+3.05%)
Jan 20, 2023
7.580
7.600
7.420
7.540
12,092
+0.18(+2.45%)
Jan 19, 2023
7.400
7.430
7.350
7.360
32,270
-0.17(-2.26%)
Jan 18, 2023
7.575
7.600
7.520
7.530
12,445
+0.05(+0.67%)
Jan 17, 2023
7.410
7.480
7.410
7.480
21,480
-0.14(-1.84%)
Jan 13, 2023
7.640
7.700
7.520
7.620
27,132
+0.04(+0.53%)
Jan 12, 2023
7.440
7.580
7.440
7.580
15,390
+0.01(+0.13%)
Jan 11, 2023
7.610
7.610
7.535
7.570
6,463
-0.16(-2.07%)
Jan 10, 2023
7.730
7.730
7.600
7.730
11,801
+0.00(+0.00%)
Jan 09, 2023
7.660
7.810
7.660
7.730
107,403
+0.49(+6.69%)
Jan 06, 2023
7.420
7.420
7.180
7.245
1,731
-0.18(-2.42%)
Jan 05, 2023
7.410
7.450
7.360
7.425
13,392
-0.02(-0.20%)
Jan 04, 2023
7.342
7.460
7.300
7.440
14,427
+0.34(+4.79%)
Jan 03, 2023
7.070
7.190
6.990
7.100
32,812
+0.22(+3.27%)
Dec 30, 2022
6.940
6.940
6.870
6.875
2,818
-0.08(-1.22%)
Dec 29, 2022
6.990
7.040
6.920
6.960
16,809
+0.03(+0.43%)
Dec 28, 2022
7.080
7.080
6.930
6.930
10,684
-0.12(-1.70%)
Dec 27, 2022
6.810
7.050
6.810
7.050
19,759
+0.17(+2.47%)
Dec 23, 2022
6.790
7.000
6.750
6.880
3,480
+0.11(+1.62%)
Dec 22, 2022
6.830
6.880
6.630
6.770
23,471
-0.04(-0.59%)
Dec 21, 2022
6.710
6.850
6.690
6.810
43,277
+0.10(+1.49%)
Dec 20, 2022
6.700
6.799
6.700
6.710
32,053
-0.12(-1.76%)
Dec 19, 2022
6.950
7.006
6.790
6.830
4,786
-0.30(-4.21%)
Dec 16, 2022
7.064
7.130
6.930
7.130
8,680
+0.13(+1.86%)
Dec 15, 2022
7.115
7.170
6.930
7.000
16,645
-0.17(-2.37%)
Dec 14, 2022
7.100
7.210
7.100
7.170
7,446
+0.06(+0.84%)
Dec 13, 2022
7.170
7.320
7.110
7.110
19,991
-0.05(-0.70%)
Dec 12, 2022
7.150
7.160
7.040
7.160
10,044
+0.01(+0.14%)
Dec 09, 2022
7.205
7.240
7.140
7.150
29,794
+0.05(+0.70%)
Dec 08, 2022
7.031
7.129
7.030
7.100
7,444
+0.17(+2.45%)
Dec 07, 2022
6.790
6.969
6.785
6.930
49,534
-0.20(-2.81%)
Dec 06, 2022
7.160
7.205
7.130
7.130
28,138
+0.05(+0.76%)
Dec 05, 2022
7.230
7.250
7.060
7.076
21,926
+0.46(+6.89%)
Dec 02, 2022
6.522
6.660
6.410
6.620
38,015
-0.14(-2.07%)
Dec 01, 2022
6.700
6.760
6.610
6.760
15,353
-0.02(-0.29%)
Nov 30, 2022
6.500
6.780
6.500
6.780
27,660
+0.54(+8.65%)
Nov 29, 2022
6.150
6.330
6.150
6.240
4,954
+0.22(+3.65%)
Nov 28, 2022
5.955
6.050
5.910
6.020
19,863
+0.02(+0.33%)
Nov 25, 2022
6.060
6.060
5.940
6.000
2,745
-0.24(-3.85%)
Nov 23, 2022
6.400
6.400
6.130
6.240
3,021
+0.04(+0.65%)
Nov 22, 2022
6.280
6.310
6.200
6.200
5,123
-0.15(-2.36%)
Nov 21, 2022
6.368
6.368
6.280
6.350
5,510
-0.10(-1.55%)
Nov 18, 2022
6.520
6.600
6.424
6.450
11,414
-0.15(-2.27%)
Nov 17, 2022
6.560
6.630
6.560
6.600
82,125
+0.01(+0.23%)
Nov 16, 2022
6.660
6.670
6.560
6.585
6,701
-0.33(-4.76%)
Nov 15, 2022
6.900
7.030
6.850
6.914
61,791
+0.31(+4.76%)
Nov 14, 2022
6.560
6.650
6.560
6.600
7,206
+0.04(+0.61%)
Nov 11, 2022
6.570
6.660
6.490
6.560
12,402
-0.04(-0.61%)
Nov 10, 2022
6.490
6.600
6.450
6.600
16,073
+0.35(+5.68%)
Nov 09, 2022
6.270
6.334
6.240
6.245
5,249
-0.20(-3.03%)
Nov 08, 2022
6.340
6.480
6.340
6.440
52,818
-0.02(-0.39%)
Nov 07, 2022
6.480
6.480
6.382
6.465
23,201
+0.25(+3.94%)
Nov 04, 2022
6.120
6.258
6.080
6.220
4,887
+0.42(+7.24%)
Nov 03, 2022
5.720
5.850
5.720
5.800
25,346
-0.10(-1.69%)
Nov 02, 2022
5.900
5.900
5.730
5.900
36,574
+0.18(+3.15%)
Nov 01, 2022
5.858
5.858
5.720
5.720
19,924
+0.09(+1.60%)
Oct 31, 2022
5.490
5.630
5.490
5.630
13,829
+0.12(+2.18%)
Oct 28, 2022
5.542
5.570
5.510
5.510
10,902
-0.28(-4.75%)
Oct 27, 2022
5.740
5.864
5.740
5.785
7,004
-0.13(-2.20%)
Oct 26, 2022
5.670
5.970
5.670
5.915
23,011
+0.22(+3.95%)
Oct 25, 2022
5.630
5.690
5.540
5.690
24,131
+0.33(+6.16%)
Oct 24, 2022
5.480
5.480
5.200
5.360
27,496
-0.55(-9.38%)
Oct 21, 2022
5.801
5.930
5.801
5.915
7,160
+0.14(+2.44%)
Oct 20, 2022
5.790
5.899
5.750
5.774
19,473
+0.22(+4.04%)
Oct 19, 2022
5.740
5.740
5.550
5.550
9,301
-0.25(-4.31%)
Oct 18, 2022
5.710
5.810
5.650
5.800
14,894
+0.12(+2.11%)
Oct 17, 2022
5.440
5.680
5.440
5.680
31,110
+0.25(+4.51%)
Oct 14, 2022
5.360
5.520
5.350
5.435
7,000
-0.07(-1.18%)
Oct 13, 2022
5.410
5.510
5.310
5.500
8,570
+0.00(+0.00%)
Oct 12, 2022
5.440
5.515
5.410
5.500
16,570
-0.00(-0.07%)
Oct 11, 2022
5.600
5.600
5.480
5.504
6,786
-0.10(-1.71%)
Oct 10, 2022
5.648
5.732
5.600
5.600
4,395
-0.05(-0.88%)
Oct 07, 2022
5.710
5.750
5.650
5.650
3,291
-0.22(-3.75%)
Oct 06, 2022
5.910
5.915
5.870
5.870
8,454
-0.03(-0.51%)
Oct 05, 2022
5.990
5.990
5.880
5.900
17,071
+0.00(+0.00%)
Oct 04, 2022
5.710
5.940
5.710
5.900
13,712
+0.27(+4.80%)
Oct 03, 2022
5.520
5.700
5.520
5.630
7,109
+0.05(+0.90%)
Sep 30, 2022
5.550
5.720
5.550
5.580
4,721
-0.11(-1.93%)
Sep 29, 2022
5.670
5.739
5.590
5.690
14,128
-0.31(-5.25%)
Sep 28, 2022
5.921
6.090
5.921
6.005
2,880
+0.00(+0.08%)
Sep 27, 2022
5.960
6.100
5.960
6.000
13,548
-0.01(-0.17%)
Sep 26, 2022
6.150
6.150
6.010
6.010
8,854
+0.11(+1.86%)
Sep 23, 2022
6.000
6.029
5.900
5.900
13,334
-0.17(-2.80%)
Sep 22, 2022
6.130
6.147
6.050
6.070
5,225
-0.06(-0.98%)
Sep 21, 2022
6.168
6.240
6.130
6.130
24,785
-0.23(-3.62%)
Sep 20, 2022
6.340
6.360
6.300
6.360
7,314
-0.02(-0.31%)
Sep 19, 2022
6.400
6.400
6.360
6.380
9,523
-0.05(-0.78%)
Sep 16, 2022
6.490
6.490
6.430
6.430
15,851
-0.12(-1.83%)
Sep 15, 2022
6.625
6.625
6.550
6.550
7,181
-0.03(-0.46%)
Sep 14, 2022
6.550
6.630
6.550
6.580
22,665
-0.07(-1.05%)
Sep 13, 2022
6.735
6.750
6.650
6.650
2,739
-0.17(-2.49%)
Sep 12, 2022
6.840
6.860
6.820
6.820
9,563
-0.04(-0.58%)
Sep 09, 2022
6.850
6.880
6.810
6.860
17,858
+0.14(+2.07%)
Sep 08, 2022
6.690
6.746
6.690
6.721
22,679
-0.18(-2.57%)
Sep 07, 2022
6.820
6.930
6.750
6.898
9,829
+0.07(+0.96%)
Sep 06, 2022
6.820
6.990
6.820
6.832
9,973
-0.18(-2.53%)
Sep 02, 2022
7.010
7.180
7.010
7.010
11,790
-0.15(-2.03%)
Sep 01, 2022
7.150
7.200
7.110
7.155
9,087
-0.04(-0.49%)
Aug 31, 2022
7.300
7.330
7.190
7.190
9,706
+0.19(+2.71%)
Aug 30, 2022
7.170
7.170
7.000
7.000
20,322
-0.28(-3.85%)
Aug 29, 2022
7.270
7.280
7.190
7.280
4,520
-0.15(-2.08%)
Aug 26, 2022
7.880
7.880
7.400
7.435
8,288
+0.08(+1.16%)
Aug 25, 2022
7.289
7.350
7.200
7.350
5,867
+0.32(+4.55%)
Aug 24, 2022
6.822
7.150
6.820
7.030
7,667
-0.05(-0.71%)
Aug 23, 2022
7.060
7.080
7.000
7.080
12,869
+0.02(+0.28%)
Aug 22, 2022
7.250
7.250
7.040
7.060
14,112
-0.15(-2.01%)
Aug 19, 2022
7.340
7.382
7.175
7.205
17,200
-0.13(-1.84%)
Aug 18, 2022
7.310
7.380
7.310
7.340
12,855
-0.08(-1.08%)
Aug 17, 2022
7.520
7.520
7.360
7.420
6,075
-0.06(-0.80%)
Aug 16, 2022
7.640
7.640
7.380
7.480
15,188
-0.24(-3.11%)
Aug 15, 2022
7.705
7.780
7.630
7.720
13,498
+0.09(+1.18%)
Aug 12, 2022
7.540
7.680
7.520
7.630
81,858
-0.04(-0.52%)
Aug 11, 2022
7.660
7.830
7.620
7.670
59,520
+0.25(+3.37%)
Aug 10, 2022
7.345
7.430
7.300
7.420
73,420
-0.07(-0.93%)
Aug 09, 2022
7.450
7.490
7.360
7.490
19,861
+0.07(+0.94%)
Aug 08, 2022
7.360
7.520
7.350
7.420
21,105
-0.23(-3.01%)
Aug 05, 2022
7.630
7.670
7.570
7.650
5,605
-0.04(-0.52%)
Aug 04, 2022
7.700
7.790
7.680
7.690
8,110
+0.26(+3.43%)
Aug 03, 2022
7.330
7.435
7.310
7.435
11,228
-0.03(-0.34%)
Aug 02, 2022
7.490
7.746
7.310
7.460
53,446
-0.07(-0.93%)
Aug 01, 2022
7.700
7.700
7.520
7.530
30,303
-0.36(-4.56%)
Jul 29, 2022
7.960
7.960
7.750
7.890
22,986
-0.35(-4.25%)
Jul 28, 2022
8.230
8.240
8.180
8.240
20,198
+0.11(+1.35%)
Jul 27, 2022
8.010
8.130
8.000
8.130
16,522
+0.11(+1.37%)
Jul 26, 2022
8.150
8.150
8.020
8.020
21,939
-0.10(-1.23%)
Jul 25, 2022
8.370
8.370
8.092
8.120
8,291
+0.01(+0.12%)
Jul 22, 2022
8.220
8.300
8.110
8.110
8,462
-0.19(-2.29%)
Jul 21, 2022
8.328
8.328
8.280
8.300
3,142
-0.04(-0.45%)
Jul 20, 2022
8.200
8.338
8.160
8.338
2,667
-0.00(-0.03%)
Jul 19, 2022
8.308
8.380
8.308
8.340
907
+0.08(+0.95%)
Jul 18, 2022
8.435
8.435
8.250
8.261
29,317
+0.47(+6.05%)
Jul 15, 2022
7.793
7.947
7.790
7.790
6,299
-0.31(-3.83%)
Jul 14, 2022
8.100
8.130
8.015
8.100
1,214
-0.03(-0.37%)
Jul 13, 2022
8.050
8.130
8.030
8.130
33,020
+0.03(+0.37%)
Jul 12, 2022
8.090
8.100
8.010
8.100
720
+0.05(+0.62%)
Jul 11, 2022
8.190
8.250
8.040
8.050
14,596
-0.50(-5.85%)
Jul 08, 2022
8.596
8.596
8.500
8.550
4,376
-0.19(-2.15%)
Jul 07, 2022
8.460
8.748
8.460
8.738
4,070
+0.38(+4.52%)
Jul 06, 2022
8.320
8.390
8.270
8.360
30,073
-0.03(-0.36%)
Jul 05, 2022
8.130
8.530
8.130
8.390
4,272
-0.41(-4.66%)
Jul 01, 2022
8.390
8.800
8.390
8.800
18,245
+0.17(+1.97%)
Jun 30, 2022
8.481
8.670
8.481
8.630
19,143
-0.02(-0.23%)
Jun 29, 2022
8.716
8.760
8.620
8.650
7,068
-0.25(-2.81%)
Jun 28, 2022
9.000
9.065
8.880
8.900
10,968
+0.20(+2.30%)
Jun 27, 2022
8.735
8.790
8.660
8.700
72,150
+0.94(+12.11%)
Jun 24, 2022
7.750
7.790
7.700
7.760
19,212
+0.27(+3.60%)
Jun 23, 2022
7.458
7.570
7.440
7.490
7,825
+0.05(+0.67%)
Jun 22, 2022
7.518
7.550
7.420
7.440
2,455
-0.17(-2.17%)
Jun 21, 2022
7.515
7.630
7.515
7.605
6,407
+0.21(+2.77%)
Jun 17, 2022
7.470
7.550
7.373
7.400
11,102
+0.21(+2.85%)
Jun 16, 2022
7.120
7.220
7.120
7.195
2,451
-0.30(-4.07%)
Jun 15, 2022
7.550
7.550
7.420
7.500
61,190
+0.17(+2.25%)
Jun 14, 2022
7.280
7.350
7.200
7.335
12,074
+0.14(+2.02%)
Jun 13, 2022
7.310
7.410
7.120
7.190
57,028
-0.40(-5.27%)
Jun 10, 2022
7.710
7.710
7.500
7.590
37,821
-0.04(-0.52%)
Jun 09, 2022
7.720
7.720
7.620
7.630
81,563
-0.46(-5.69%)
Jun 08, 2022
7.950
8.120
7.940
8.090
25,512
+0.35(+4.52%)
Jun 07, 2022
7.700
7.770
7.650
7.740
10,474
+0.00(+0.00%)
Jun 06, 2022
7.840
7.860
7.740
7.740
6,210
+0.13(+1.71%)
Jun 03, 2022
7.698
7.698
7.530
7.610
5,211
-0.01(-0.13%)
Jun 02, 2022
7.500
7.692
7.500
7.620
45,077
+0.13(+1.74%)
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.