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
Nippon Steel Corp ADR
(OP:
NPSCY
)
7.050
+0.072 (+1.03%)
Streaming Delayed Price
Updated: 3:48 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
6.930
7.140
6.930
7.050
17,828
+0.07(+1.03%)
May 23, 2024
7.190
7.190
6.940
6.978
54,540
-0.01(-0.11%)
May 22, 2024
7.105
7.180
6.960
6.986
51,924
-0.18(-2.57%)
May 21, 2024
7.100
7.210
7.090
7.170
21,972
-0.03(-0.42%)
May 20, 2024
7.191
7.200
7.000
7.200
40,480
+0.14(+1.98%)
May 17, 2024
6.983
7.290
6.983
7.060
28,549
+0.10(+1.44%)
May 16, 2024
7.100
7.120
6.950
6.960
35,098
-0.26(-3.61%)
May 15, 2024
7.225
7.328
7.090
7.220
28,279
-0.06(-0.82%)
May 14, 2024
7.140
7.280
7.140
7.280
29,008
+0.18(+2.61%)
May 13, 2024
7.287
7.330
7.030
7.095
46,526
-0.02(-0.35%)
May 10, 2024
6.900
7.301
6.900
7.120
26,085
+0.21(+3.04%)
May 09, 2024
6.990
7.050
6.840
6.910
105,611
-0.42(-5.73%)
May 08, 2024
7.260
7.484
7.260
7.330
55,670
-0.16(-2.14%)
May 07, 2024
7.525
7.550
7.410
7.490
100,671
-0.12(-1.63%)
May 06, 2024
7.680
7.798
7.560
7.614
31,728
+0.01(+0.18%)
May 03, 2024
7.553
7.650
7.480
7.600
16,642
+0.10(+1.33%)
May 02, 2024
7.510
7.510
7.420
7.500
29,902
+0.21(+2.88%)
May 01, 2024
7.460
7.617
7.290
7.290
30,628
-0.25(-3.26%)
Apr 30, 2024
7.620
7.620
7.440
7.536
65,270
+0.14(+1.84%)
Apr 29, 2024
7.446
7.500
7.350
7.400
33,089
+0.04(+0.53%)
Apr 26, 2024
7.300
7.400
7.300
7.361
79,276
+0.06(+0.84%)
Apr 25, 2024
7.325
7.330
7.280
7.300
68,036
-0.19(-2.54%)
Apr 24, 2024
7.505
7.509
7.400
7.490
28,440
-0.11(-1.45%)
Apr 23, 2024
7.588
7.610
7.520
7.600
40,660
+0.05(+0.66%)
Apr 22, 2024
7.780
7.790
7.470
7.550
56,756
+0.05(+0.64%)
Apr 19, 2024
7.530
7.650
7.400
7.502
24,524
+0.06(+0.83%)
Apr 18, 2024
7.737
7.740
7.400
7.440
60,568
+0.02(+0.27%)
Apr 17, 2024
7.690
7.690
7.400
7.420
52,884
-0.17(-2.24%)
Apr 16, 2024
7.820
7.820
7.530
7.590
59,241
-0.15(-1.94%)
Apr 15, 2024
8.080
8.080
7.740
7.740
71,088
-0.01(-0.13%)
Apr 12, 2024
7.850
8.080
7.738
7.750
37,645
-0.19(-2.39%)
Apr 11, 2024
8.140
8.140
7.860
7.940
48,625
+0.07(+0.89%)
Apr 10, 2024
8.190
8.240
7.670
7.870
21,924
-0.08(-1.01%)
Apr 09, 2024
8.010
8.099
7.940
7.950
42,722
-0.02(-0.25%)
Apr 08, 2024
8.150
8.150
7.730
7.970
73,696
-0.03(-0.38%)
Apr 05, 2024
7.965
8.040
7.965
8.000
29,582
+0.11(+1.34%)
Apr 04, 2024
8.190
8.190
7.820
7.894
34,218
-0.12(-1.45%)
Apr 03, 2024
8.001
8.090
7.950
8.010
201,316
-0.11(-1.35%)
Apr 02, 2024
8.380
8.397
8.070
8.120
32,739
+0.08(+1.00%)
Apr 01, 2024
7.670
8.080
7.670
8.040
24,236
-0.10(-1.23%)
Mar 28, 2024
8.255
8.100
8.100
8.140
16,087
-0.18(-2.22%)
Mar 27, 2024
8.356
8.440
8.212
8.325
8,873
-0.21(-2.40%)
Mar 26, 2024
8.520
8.530
8.350
8.530
14,335
+0.03(+0.35%)
Mar 25, 2024
8.302
8.530
8.302
8.500
13,491
+0.15(+1.80%)
Mar 22, 2024
8.285
8.350
8.230
8.350
10,826
+0.06(+0.72%)
Mar 21, 2024
8.350
8.350
8.190
8.290
29,216
-0.06(-0.72%)
Mar 20, 2024
8.490
8.490
8.150
8.350
16,234
+0.06(+0.78%)
Mar 19, 2024
7.940
8.450
7.940
8.285
29,291
+0.12(+1.41%)
Mar 18, 2024
8.215
8.380
8.089
8.170
25,552
+0.11(+1.36%)
Mar 15, 2024
7.830
8.226
7.830
8.060
56,507
-0.02(-0.25%)
Mar 14, 2024
8.175
8.297
8.080
8.080
60,890
-0.38(-4.49%)
Mar 13, 2024
8.290
8.460
8.161
8.460
47,448
+0.17(+2.05%)
Mar 12, 2024
8.070
8.490
8.070
8.290
60,215
+0.04(+0.48%)
Mar 11, 2024
8.250
8.300
8.220
8.250
20,519
-0.31(-3.62%)
Mar 08, 2024
8.580
8.620
8.511
8.560
35,218
+0.12(+1.42%)
Mar 07, 2024
8.600
8.600
8.400
8.440
64,997
-0.16(-1.86%)
Mar 06, 2024
8.505
8.620
8.489
8.600
20,704
+0.10(+1.18%)
Mar 05, 2024
8.070
8.620
8.070
8.500
42,591
+0.07(+0.83%)
Mar 04, 2024
8.384
8.460
8.120
8.430
49,321
-0.03(-0.35%)
Mar 01, 2024
8.674
8.674
8.432
8.460
24,199
+0.19(+2.30%)
Feb 29, 2024
8.380
8.510
8.243
8.270
55,696
-0.19(-2.25%)
Feb 28, 2024
8.190
8.460
8.184
8.460
22,374
+0.15(+1.75%)
Feb 27, 2024
8.370
8.370
8.160
8.314
34,238
+0.33(+4.19%)
Feb 26, 2024
7.850
8.085
7.850
7.980
83,485
-0.05(-0.62%)
Feb 23, 2024
8.060
8.080
8.030
8.030
17,407
-0.03(-0.37%)
Feb 22, 2024
8.090
8.180
7.947
8.060
21,634
+0.08(+1.00%)
Feb 21, 2024
7.970
8.160
7.960
7.980
36,162
-0.16(-1.97%)
Feb 20, 2024
7.905
8.160
7.800
8.140
35,515
+0.33(+4.23%)
Feb 16, 2024
7.690
7.810
7.690
7.810
32,609
+0.00(+0.00%)
Feb 15, 2024
7.500
7.920
7.500
7.810
36,555
+0.14(+1.89%)
Feb 14, 2024
7.650
7.820
7.640
7.665
34,685
-0.28(-3.46%)
Feb 13, 2024
8.280
8.280
7.784
7.940
29,790
-0.16(-1.98%)
Feb 12, 2024
8.380
8.380
8.020
8.100
20,947
+0.04(+0.43%)
Feb 09, 2024
7.880
8.140
7.880
8.065
33,781
-0.03(-0.31%)
Feb 08, 2024
8.090
8.090
8.030
8.090
31,266
-0.20(-2.41%)
Feb 07, 2024
8.180
8.370
8.160
8.290
93,538
+0.34(+4.28%)
Feb 06, 2024
8.000
8.000
7.900
7.950
74,472
-0.11(-1.36%)
Feb 05, 2024
8.200
8.200
8.000
8.060
37,078
-0.27(-3.27%)
Feb 02, 2024
8.180
8.380
8.060
8.332
29,805
+0.15(+1.86%)
Feb 01, 2024
8.090
8.180
8.010
8.180
22,580
+0.18(+2.25%)
Jan 31, 2024
8.240
8.240
8.000
8.000
31,785
-0.09(-1.11%)
Jan 30, 2024
8.110
8.210
8.010
8.090
30,055
-0.11(-1.34%)
Jan 29, 2024
8.035
8.250
7.991
8.200
45,427
+0.31(+3.93%)
Jan 26, 2024
7.960
7.960
7.870
7.890
9,788
+0.03(+0.38%)
Jan 25, 2024
7.860
7.890
7.819
7.860
79,082
-0.13(-1.63%)
Jan 24, 2024
7.830
7.990
7.730
7.990
35,754
+0.16(+1.98%)
Jan 23, 2024
7.830
7.840
7.710
7.835
31,783
-0.00(-0.06%)
Jan 22, 2024
7.690
7.850
7.690
7.840
23,470
+0.00(+0.00%)
Jan 19, 2024
7.850
7.850
7.731
7.840
9,650
+0.00(+0.00%)
Jan 18, 2024
7.850
7.850
7.770
7.840
48,439
+0.07(+0.90%)
Jan 17, 2024
7.770
7.790
7.710
7.770
27,971
-0.04(-0.52%)
Jan 16, 2024
7.910
7.910
7.810
7.810
31,404
+0.09(+1.18%)
Jan 12, 2024
7.651
7.730
7.650
7.720
10,431
+0.04(+0.51%)
Jan 11, 2024
7.826
7.826
7.610
7.680
10,187
-0.02(-0.26%)
Jan 10, 2024
7.730
7.930
7.690
7.700
27,877
-0.02(-0.26%)
Jan 09, 2024
7.890
7.890
7.720
7.720
18,071
-0.17(-2.15%)
Jan 08, 2024
7.930
7.930
7.820
7.890
17,284
+0.10(+1.28%)
Jan 05, 2024
7.750
7.850
7.730
7.790
8,989
+0.16(+2.10%)
Jan 04, 2024
7.772
7.824
7.500
7.630
23,456
+0.13(+1.73%)
Jan 03, 2024
7.870
7.870
7.480
7.500
12,052
-0.27(-3.47%)
Jan 02, 2024
7.650
7.790
7.523
7.770
25,181
+0.14(+1.90%)
Dec 29, 2023
7.900
7.900
7.570
7.625
32,805
-0.04(-0.59%)
Dec 28, 2023
7.580
7.830
7.580
7.670
27,085
+0.19(+2.51%)
Dec 27, 2023
7.560
7.560
7.410
7.482
13,952
+0.09(+1.24%)
Dec 26, 2023
7.560
7.560
7.320
7.390
17,366
-0.19(-2.51%)
Dec 22, 2023
7.770
7.770
7.260
7.580
19,490
+0.10(+1.31%)
Dec 21, 2023
7.650
7.650
7.450
7.482
35,028
+0.06(+0.84%)
Dec 20, 2023
7.730
7.730
7.370
7.420
138,888
+0.07(+0.95%)
Dec 19, 2023
7.470
7.470
7.300
7.350
84,716
+0.08(+1.10%)
Dec 18, 2023
7.350
7.350
7.080
7.270
232,056
-0.33(-4.34%)
Dec 15, 2023
7.785
7.816
7.590
7.600
9,782
+0.16(+2.15%)
Dec 14, 2023
7.320
7.500
7.320
7.440
5,113
-0.21(-2.81%)
Dec 13, 2023
7.490
7.655
7.470
7.655
3,800
+0.07(+0.90%)
Dec 12, 2023
7.860
7.860
7.450
7.587
7,671
-0.03(-0.43%)
Dec 11, 2023
7.490
7.705
7.490
7.620
3,768
-0.11(-1.42%)
Dec 08, 2023
7.800
7.800
7.675
7.730
6,632
-0.11(-1.40%)
Dec 07, 2023
7.770
7.852
7.540
7.840
14,277
-0.05(-0.63%)
Dec 06, 2023
7.560
7.900
7.560
7.890
29,351
+0.03(+0.38%)
Dec 05, 2023
8.080
8.080
7.780
7.860
8,371
+0.03(+0.38%)
Dec 04, 2023
7.820
7.850
7.735
7.830
16,796
-0.05(-0.63%)
Dec 01, 2023
7.730
7.880
7.730
7.880
6,219
+0.03(+0.38%)
Nov 30, 2023
7.650
7.905
7.650
7.850
5,296
+0.00(+0.00%)
Nov 29, 2023
7.715
7.980
7.700
7.850
8,659
-0.02(-0.19%)
Nov 28, 2023
8.170
8.170
7.830
7.865
9,157
+0.08(+1.09%)
Nov 27, 2023
7.860
7.890
7.780
7.780
4,234
-0.07(-0.89%)
Nov 24, 2023
7.660
7.850
7.450
7.850
2,210
+0.04(+0.58%)
Nov 22, 2023
7.690
7.950
7.420
7.805
5,536
+0.23(+3.10%)
Nov 21, 2023
7.730
7.730
7.570
7.570
8,246
-0.03(-0.39%)
Nov 20, 2023
7.635
7.770
7.430
7.600
9,093
-0.20(-2.56%)
Nov 17, 2023
7.410
7.910
7.410
7.800
7,585
+0.32(+4.28%)
Nov 16, 2023
7.410
7.480
7.253
7.480
7,821
+0.25(+3.39%)
Nov 15, 2023
7.173
7.390
7.160
7.235
12,482
-0.12(-1.70%)
Nov 14, 2023
7.195
7.410
7.060
7.360
22,579
+0.08(+1.10%)
Nov 13, 2023
6.910
7.300
6.910
7.280
10,091
+0.13(+1.82%)
Nov 10, 2023
7.045
7.180
6.880
7.150
11,831
+0.15(+2.14%)
Nov 09, 2023
7.170
7.340
7.000
7.000
18,661
-0.09(-1.27%)
Nov 08, 2023
7.170
7.250
7.000
7.090
15,746
-0.16(-2.21%)
Nov 07, 2023
7.325
7.335
7.250
7.250
21,945
+0.07(+0.97%)
Nov 06, 2023
7.215
7.390
7.180
7.180
13,508
-0.21(-2.84%)
Nov 03, 2023
7.350
7.390
7.240
7.390
6,107
+0.21(+2.92%)
Nov 02, 2023
7.185
7.210
7.150
7.180
18,507
-0.25(-3.36%)
Nov 01, 2023
7.300
7.530
7.300
7.430
32,559
+0.21(+2.91%)
Oct 31, 2023
7.010
7.350
6.970
7.220
16,642
+0.01(+0.14%)
Oct 30, 2023
7.165
7.317
7.165
7.210
12,855
+0.22(+3.15%)
Oct 27, 2023
7.118
7.370
6.990
6.990
8,346
-0.03(-0.43%)
Oct 26, 2023
7.320
7.320
7.000
7.020
9,965
-0.06(-0.85%)
Oct 25, 2023
7.310
7.310
7.080
7.080
25,065
-0.10(-1.46%)
Oct 24, 2023
7.110
7.210
7.110
7.185
15,270
+0.19(+2.79%)
Oct 23, 2023
6.912
7.122
6.912
6.990
11,519
-0.44(-5.92%)
Oct 20, 2023
7.200
7.430
7.180
7.430
9,262
+0.28(+3.92%)
Oct 19, 2023
7.270
7.270
7.113
7.150
16,750
-0.12(-1.72%)
Oct 18, 2023
7.380
7.400
7.220
7.275
7,380
+0.03(+0.34%)
Oct 17, 2023
7.420
7.420
7.180
7.250
18,499
+0.03(+0.35%)
Oct 16, 2023
7.330
7.470
7.222
7.225
9,985
+0.04(+0.63%)
Oct 13, 2023
7.360
7.360
7.140
7.180
15,566
-0.04(-0.49%)
Oct 12, 2023
7.179
7.440
7.179
7.215
27,408
-0.16(-2.10%)
Oct 11, 2023
7.110
7.660
7.110
7.370
21,652
-0.08(-1.07%)
Oct 10, 2023
7.580
7.672
7.320
7.450
24,326
-0.10(-1.32%)
Oct 09, 2023
7.720
7.720
7.550
7.550
3,256
+0.06(+0.80%)
Oct 06, 2023
7.555
7.710
7.420
7.490
10,395
+0.15(+2.04%)
Oct 05, 2023
7.512
7.573
7.210
7.340
20,695
+0.18(+2.51%)
Oct 04, 2023
7.210
7.240
7.040
7.160
38,426
-0.35(-4.63%)
Oct 03, 2023
7.565
7.570
7.460
7.508
6,353
-0.17(-2.25%)
Oct 02, 2023
7.655
7.860
7.655
7.680
9,988
-0.06(-0.78%)
Sep 29, 2023
7.960
8.100
7.740
7.740
11,929
-0.36(-4.44%)
Sep 28, 2023
8.200
8.410
8.100
8.100
28,444
-0.10(-1.22%)
Sep 27, 2023
8.365
8.365
8.200
8.200
4,400
-0.15(-1.74%)
Sep 26, 2023
8.600
8.600
8.240
8.345
7,497
+0.01(+0.06%)
Sep 25, 2023
8.600
8.360
8.315
8.340
7,787
-0.04(-0.48%)
Sep 22, 2023
8.350
8.690
8.350
8.380
10,144
+0.03(+0.36%)
Sep 21, 2023
8.445
8.540
8.350
8.350
25,598
-0.05(-0.60%)
Sep 20, 2023
8.400
8.470
8.283
8.400
22,766
-0.05(-0.59%)
Sep 19, 2023
8.610
8.790
8.450
8.450
9,828
+0.32(+3.94%)
Sep 18, 2023
8.225
8.260
8.110
8.130
5,475
+0.20(+2.52%)
Sep 15, 2023
8.220
8.530
7.910
7.930
8,154
-0.43(-5.14%)
Sep 14, 2023
8.280
8.460
8.040
8.360
14,869
+0.26(+3.21%)
Sep 13, 2023
8.230
8.320
8.100
8.100
5,724
-0.16(-1.94%)
Sep 12, 2023
8.075
8.260
7.900
8.260
7,753
-0.10(-1.20%)
Sep 11, 2023
8.130
8.360
7.900
8.360
8,165
+0.36(+4.50%)
Sep 08, 2023
8.310
8.310
8.000
8.000
6,669
-0.04(-0.50%)
Sep 07, 2023
8.197
8.320
8.010
8.040
8,759
-0.13(-1.59%)
Sep 06, 2023
7.930
8.350
7.930
8.170
15,141
-0.08(-0.97%)
Sep 05, 2023
8.030
8.405
8.030
8.250
4,200
+0.23(+2.93%)
Sep 01, 2023
8.340
8.340
7.965
8.015
9,741
+0.13(+1.58%)
Aug 31, 2023
8.170
8.170
7.820
7.890
17,130
+0.10(+1.28%)
Aug 30, 2023
7.520
8.040
7.520
7.790
4,087
-0.09(-1.14%)
Aug 29, 2023
7.760
7.880
7.648
7.880
18,451
-0.02(-0.25%)
Aug 28, 2023
7.872
8.030
7.760
7.900
64,458
+0.30(+3.95%)
Aug 25, 2023
7.555
7.600
7.410
7.600
3,202
+0.02(+0.33%)
Aug 24, 2023
7.560
7.660
7.535
7.575
5,468
-0.10(-1.37%)
Aug 23, 2023
7.550
7.700
7.400
7.680
10,858
+0.17(+2.26%)
Aug 22, 2023
7.640
7.640
7.470
7.510
10,436
+0.01(+0.13%)
Aug 21, 2023
7.425
7.500
7.425
7.500
10,571
+0.08(+1.08%)
Aug 18, 2023
7.420
7.550
7.370
7.420
16,987
+0.00(+0.00%)
Aug 17, 2023
7.190
7.700
7.190
7.420
13,883
-0.16(-2.11%)
Aug 16, 2023
7.830
7.830
7.580
7.580
10,463
-0.12(-1.56%)
Aug 15, 2023
7.692
7.700
7.540
7.700
6,645
+0.03(+0.34%)
Aug 14, 2023
7.780
7.990
7.640
7.674
9,638
-0.25(-3.17%)
Aug 11, 2023
7.902
8.070
7.795
7.925
8,069
+0.13(+1.73%)
Aug 10, 2023
7.860
7.900
7.790
7.790
11,306
-0.03(-0.38%)
Aug 09, 2023
7.785
7.880
7.640
7.820
5,967
+0.04(+0.51%)
Aug 08, 2023
7.890
7.982
7.753
7.780
3,498
-0.16(-2.02%)
Aug 07, 2023
7.905
7.980
7.889
7.940
3,896
+0.11(+1.40%)
Aug 04, 2023
7.690
7.960
7.690
7.830
11,290
+0.37(+4.96%)
Aug 03, 2023
7.460
7.620
7.300
7.460
10,561
-0.06(-0.80%)
Aug 02, 2023
7.560
7.790
7.500
7.520
5,037
-0.08(-1.05%)
Aug 01, 2023
7.370
7.894
7.370
7.600
10,943
-0.02(-0.26%)
Jul 31, 2023
7.800
7.800
7.533
7.620
9,845
+0.02(+0.26%)
Jul 28, 2023
7.410
7.920
7.410
7.600
13,329
-0.06(-0.78%)
Jul 27, 2023
7.360
7.940
7.360
7.660
10,217
+0.08(+1.06%)
Jul 26, 2023
7.270
7.630
7.270
7.580
24,636
+0.04(+0.53%)
Jul 25, 2023
7.360
7.540
7.210
7.540
18,258
+0.13(+1.75%)
Jul 24, 2023
7.466
7.490
7.410
7.410
7,449
+0.22(+3.06%)
Jul 21, 2023
7.200
7.380
7.190
7.190
3,417
-0.24(-3.23%)
Jul 20, 2023
7.040
7.560
7.040
7.430
17,456
+0.29(+3.99%)
Jul 19, 2023
7.230
7.400
7.070
7.145
5,212
-0.09(-1.18%)
Jul 18, 2023
7.170
7.480
7.170
7.230
7,375
-0.06(-0.82%)
Jul 17, 2023
7.220
7.440
7.220
7.290
9,112
+0.08(+1.06%)
Jul 14, 2023
7.370
7.370
7.150
7.214
8,075
+0.02(+0.33%)
Jul 13, 2023
7.190
7.268
6.930
7.190
12,992
+0.11(+1.55%)
Jul 12, 2023
7.056
7.095
7.010
7.080
3,973
+0.12(+1.72%)
Jul 11, 2023
7.140
7.140
6.910
6.960
27,225
+0.03(+0.43%)
Jul 10, 2023
6.930
7.010
6.930
6.930
9,925
-0.07(-1.00%)
Jul 07, 2023
6.820
7.140
6.820
7.000
8,284
+0.15(+2.19%)
Jul 06, 2023
6.810
6.952
6.720
6.850
19,268
-0.17(-2.35%)
Jul 05, 2023
7.010
7.170
6.860
7.015
19,465
+0.14(+2.11%)
Jul 03, 2023
7.110
7.110
6.870
6.870
5,659
-0.18(-2.62%)
Jun 30, 2023
6.955
7.110
6.800
7.055
13,689
+0.33(+4.99%)
Jun 29, 2023
6.891
6.891
6.690
6.720
10,618
-0.04(-0.59%)
Jun 28, 2023
6.962
7.000
6.760
6.760
9,173
-0.01(-0.15%)
Jun 27, 2023
6.680
6.835
6.680
6.770
63,157
+0.05(+0.74%)
Jun 26, 2023
6.855
6.855
6.630
6.720
44,158
-0.08(-1.25%)
Jun 23, 2023
6.740
6.805
6.690
6.805
11,964
-0.07(-0.95%)
Jun 22, 2023
6.885
6.960
6.770
6.870
23,084
-0.06(-0.87%)
Jun 21, 2023
6.930
6.942
6.750
6.930
28,364
+0.19(+2.82%)
Jun 20, 2023
6.700
6.900
6.700
6.740
62,853
-0.19(-2.74%)
Jun 16, 2023
7.090
7.234
6.930
6.930
42,115
-0.22(-3.08%)
Jun 15, 2023
7.060
7.210
6.940
7.150
15,931
-0.01(-0.14%)
Jun 14, 2023
7.170
7.340
7.008
7.160
11,461
+0.23(+3.32%)
Jun 13, 2023
6.995
7.100
6.930
6.930
13,020
-0.09(-1.28%)
Jun 12, 2023
6.945
7.028
6.880
7.020
21,693
+0.17(+2.48%)
Jun 09, 2023
7.000
7.130
6.820
6.850
11,456
+0.13(+1.93%)
Jun 08, 2023
6.795
6.970
6.700
6.720
6,262
-0.16(-2.33%)
Jun 07, 2023
6.880
6.908
6.800
6.880
21,529
-0.15(-2.13%)
Jun 06, 2023
6.905
7.030
6.750
7.030
134,001
-0.06(-0.80%)
Jun 05, 2023
6.810
7.087
6.810
7.087
10,311
+0.28(+4.06%)
Jun 02, 2023
6.740
6.850
6.731
6.810
11,853
+0.18(+2.65%)
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.