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
Ck Hutchison Hlds ADR
(OP:
CKHUY
)
4.720
+0.050 (+1.07%)
Streaming Delayed Price
Updated: 12:35 PM EDT, Jun 18, 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, 2024
4.870
4.870
4.814
4.850
298,002
-0.02(-0.41%)
May 30, 2024
4.850
4.930
4.830
4.870
203,958
-0.09(-1.81%)
May 29, 2024
5.180
5.180
4.930
4.960
174,511
-0.30(-5.70%)
May 28, 2024
5.200
5.290
5.200
5.260
278,153
-0.01(-0.19%)
May 24, 2024
5.220
5.270
5.200
5.270
85,488
+0.04(+0.76%)
May 23, 2024
5.292
5.292
5.200
5.230
269,690
-0.07(-1.32%)
May 22, 2024
5.290
5.330
5.280
5.300
121,554
+0.01(+0.19%)
May 21, 2024
5.330
5.340
5.270
5.290
1,453,045
-0.07(-1.31%)
May 20, 2024
5.300
5.410
5.230
5.360
3,539,953
-0.03(-0.65%)
May 17, 2024
5.465
5.465
5.310
5.395
232,957
+0.04(+0.84%)
May 16, 2024
5.350
5.360
5.290
5.350
169,938
+0.06(+1.13%)
May 15, 2024
5.260
5.300
5.250
5.290
164,110
+0.05(+0.95%)
May 14, 2024
5.410
5.410
5.230
5.240
320,805
-0.05(-0.95%)
May 13, 2024
5.380
5.380
5.290
5.290
4,970,278
+0.11(+2.12%)
May 10, 2024
5.180
5.380
5.110
5.180
161,949
+0.13(+2.57%)
May 09, 2024
5.200
5.200
5.010
5.050
771,012
+0.10(+2.02%)
May 08, 2024
4.930
4.980
4.918
4.950
82,237
-0.04(-0.80%)
May 07, 2024
4.990
5.020
4.980
4.990
283,851
+0.03(+0.60%)
May 06, 2024
4.920
4.980
4.920
4.960
95,239
-0.06(-1.20%)
May 03, 2024
4.973
5.020
4.970
5.020
343,916
-0.02(-0.40%)
May 02, 2024
4.925
5.060
4.850
5.040
312,946
+0.22(+4.56%)
May 01, 2024
4.600
4.830
4.600
4.820
75,254
+0.04(+0.84%)
Apr 30, 2024
4.890
4.890
4.780
4.780
271,299
-0.10(-2.05%)
Apr 29, 2024
4.840
4.900
4.840
4.880
164,696
+0.08(+1.67%)
Apr 26, 2024
4.830
4.830
4.780
4.800
2,996,578
+0.02(+0.42%)
Apr 25, 2024
4.800
4.820
4.760
4.780
3,775,619
+0.00(+0.00%)
Apr 24, 2024
4.776
4.790
4.750
4.780
326,328
+0.10(+2.14%)
Apr 23, 2024
4.540
4.680
4.540
4.680
488,373
+0.04(+0.86%)
Apr 22, 2024
4.600
4.640
4.593
4.640
520,303
+0.10(+2.20%)
Apr 19, 2024
4.550
4.560
4.520
4.540
358,104
+0.04(+0.89%)
Apr 18, 2024
4.460
4.540
4.460
4.500
455,766
+0.03(+0.67%)
Apr 17, 2024
4.500
4.510
4.470
4.470
453,779
-0.04(-0.89%)
Apr 16, 2024
4.680
4.680
4.510
4.510
860,503
-0.08(-1.74%)
Apr 15, 2024
4.640
4.640
4.590
4.590
481,481
-0.05(-1.08%)
Apr 12, 2024
4.710
4.840
4.610
4.640
757,513
-0.13(-2.73%)
Apr 11, 2024
4.850
4.850
4.730
4.770
429,901
+0.01(+0.21%)
Apr 10, 2024
4.890
5.000
4.750
4.760
280,641
-0.09(-1.86%)
Apr 09, 2024
4.800
4.880
4.800
4.850
450,656
-0.01(-0.21%)
Apr 08, 2024
4.850
4.870
4.820
4.860
370,037
+0.03(+0.62%)
Apr 05, 2024
4.870
4.870
4.810
4.830
569,677
-0.07(-1.43%)
Apr 04, 2024
4.820
4.970
4.820
4.900
173,300
-0.03(-0.61%)
Apr 03, 2024
4.920
4.950
4.912
4.930
161,767
-0.02(-0.40%)
Apr 02, 2024
4.940
4.980
4.940
4.950
290,444
+0.14(+2.91%)
Apr 01, 2024
4.940
4.940
4.800
4.810
378,464
+0.03(+0.63%)
Mar 28, 2024
4.780
4.810
4.780
4.780
334,759
-0.01(-0.21%)
Mar 27, 2024
4.810
4.810
4.770
4.790
781,019
-0.04(-0.83%)
Mar 26, 2024
4.850
4.880
4.810
4.830
420,248
-0.08(-1.63%)
Mar 25, 2024
4.900
4.950
4.900
4.910
344,565
-0.09(-1.80%)
Mar 22, 2024
5.010
5.020
4.960
5.000
151,437
-0.04(-0.79%)
Mar 21, 2024
5.250
5.250
5.030
5.040
461,886
-0.07(-1.37%)
Mar 20, 2024
5.040
5.110
5.040
5.110
94,524
-0.01(-0.20%)
Mar 19, 2024
5.100
5.140
5.090
5.120
175,393
-0.00(-0.10%)
Mar 18, 2024
5.130
5.170
5.110
5.125
115,299
-0.04(-0.87%)
Mar 15, 2024
5.200
5.210
5.170
5.170
84,516
-0.03(-0.58%)
Mar 14, 2024
5.180
5.245
5.180
5.200
273,213
-0.06(-1.11%)
Mar 13, 2024
5.280
5.290
5.250
5.259
189,682
+0.01(+0.16%)
Mar 12, 2024
5.180
5.260
5.180
5.250
442,464
+0.07(+1.35%)
Mar 11, 2024
5.200
5.210
5.170
5.180
79,859
+0.04(+0.78%)
Mar 08, 2024
5.130
5.150
5.000
5.140
123,498
+0.02(+0.39%)
Mar 07, 2024
5.080
5.130
5.080
5.120
266,721
+0.09(+1.79%)
Mar 06, 2024
5.048
5.070
5.030
5.030
158,997
+0.09(+1.82%)
Mar 05, 2024
5.130
5.130
4.930
4.940
150,546
-0.04(-0.80%)
Mar 04, 2024
5.000
5.020
4.950
4.980
606,508
-0.05(-0.99%)
Mar 01, 2024
5.010
5.160
5.000
5.030
127,938
+0.00(+0.00%)
Feb 29, 2024
5.070
5.100
5.010
5.030
181,684
-0.08(-1.57%)
Feb 28, 2024
5.210
5.210
5.080
5.110
113,278
-0.10(-1.92%)
Feb 27, 2024
5.230
5.230
5.200
5.210
171,376
-0.10(-1.88%)
Feb 26, 2024
5.450
5.450
5.300
5.310
44,031
-0.04(-0.75%)
Feb 23, 2024
5.506
5.506
5.340
5.350
113,181
-0.02(-0.37%)
Feb 22, 2024
5.385
5.390
5.360
5.370
104,409
-0.03(-0.56%)
Feb 21, 2024
5.240
5.400
5.240
5.400
124,629
+0.09(+1.69%)
Feb 20, 2024
5.440
5.440
5.200
5.310
86,487
-0.04(-0.75%)
Feb 16, 2024
5.370
5.380
5.350
5.350
129,299
+0.11(+2.10%)
Feb 15, 2024
5.245
5.270
5.230
5.240
170,331
-0.01(-0.19%)
Feb 14, 2024
5.220
5.260
5.220
5.250
161,488
+0.08(+1.55%)
Feb 13, 2024
5.250
5.270
5.160
5.170
194,221
-0.11(-2.08%)
Feb 12, 2024
5.070
5.290
5.070
5.280
111,314
+0.08(+1.54%)
Feb 09, 2024
5.180
5.200
5.130
5.200
113,146
+0.03(+0.48%)
Feb 08, 2024
5.200
5.200
5.160
5.175
147,309
-0.11(-1.99%)
Feb 07, 2024
5.310
5.310
5.250
5.280
160,365
-0.01(-0.19%)
Feb 06, 2024
5.290
5.300
5.160
5.290
315,340
+0.13(+2.52%)
Feb 05, 2024
5.200
5.200
5.120
5.160
208,739
+0.04(+0.78%)
Feb 02, 2024
5.120
5.180
5.080
5.120
84,882
+0.00(+0.00%)
Feb 01, 2024
5.120
5.150
5.120
5.120
163,838
-0.02(-0.39%)
Jan 31, 2024
5.000
5.170
5.000
5.140
159,286
-0.01(-0.11%)
Jan 30, 2024
5.100
5.210
5.100
5.146
164,338
-0.06(-1.23%)
Jan 29, 2024
5.100
5.230
5.100
5.210
249,071
+0.08(+1.56%)
Jan 26, 2024
5.100
5.140
5.100
5.130
272,041
+0.06(+1.18%)
Jan 25, 2024
5.120
5.120
5.060
5.070
622,137
-0.01(-0.20%)
Jan 24, 2024
5.010
5.110
5.010
5.080
458,817
+0.10(+2.01%)
Jan 23, 2024
4.940
4.980
4.930
4.980
444,867
+0.09(+1.84%)
Jan 22, 2024
4.870
4.890
4.850
4.890
553,830
-0.10(-2.00%)
Jan 19, 2024
4.910
4.990
4.890
4.990
265,853
+0.01(+0.20%)
Jan 18, 2024
4.980
4.980
4.940
4.980
560,357
+0.07(+1.43%)
Jan 17, 2024
4.930
4.930
4.870
4.910
335,073
-0.16(-3.16%)
Jan 16, 2024
5.170
5.170
5.050
5.070
408,950
-0.11(-2.22%)
Jan 12, 2024
5.220
5.220
5.170
5.185
177,745
-0.02(-0.29%)
Jan 11, 2024
5.165
5.200
5.163
5.200
911,522
+0.02(+0.39%)
Jan 10, 2024
5.170
5.180
5.150
5.180
102,176
-0.01(-0.19%)
Jan 09, 2024
5.210
5.210
5.170
5.190
443,075
-0.02(-0.38%)
Jan 08, 2024
5.180
5.210
5.160
5.210
621,153
+0.01(+0.19%)
Jan 05, 2024
5.189
5.210
5.180
5.200
105,327
+0.00(+0.00%)
Jan 04, 2024
5.220
5.220
5.190
5.200
304,217
-0.07(-1.33%)
Jan 03, 2024
5.240
5.270
5.220
5.270
477,802
+0.08(+1.54%)
Jan 02, 2024
5.280
5.280
5.180
5.190
485,790
-0.14(-2.63%)
Dec 29, 2023
5.400
5.400
5.250
5.330
149,288
+0.01(+0.19%)
Dec 28, 2023
5.160
5.350
5.160
5.320
213,634
+0.04(+0.76%)
Dec 27, 2023
5.200
5.280
5.200
5.280
399,448
+0.04(+0.76%)
Dec 26, 2023
5.410
5.410
5.060
5.240
229,198
+0.04(+0.67%)
Dec 22, 2023
5.120
5.230
5.120
5.205
207,758
+0.04(+0.68%)
Dec 21, 2023
5.140
5.190
5.140
5.170
914,147
+0.07(+1.37%)
Dec 20, 2023
5.300
5.300
5.090
5.100
198,334
-0.17(-3.23%)
Dec 19, 2023
5.050
5.270
5.050
5.270
353,393
+0.04(+0.76%)
Dec 18, 2023
5.080
5.250
5.080
5.230
583,980
+0.01(+0.19%)
Dec 15, 2023
5.230
5.260
5.200
5.220
217,836
+0.07(+1.36%)
Dec 14, 2023
5.100
5.150
5.050
5.150
408,170
+0.10(+1.98%)
Dec 13, 2023
4.850
5.050
4.850
5.050
285,338
+0.05(+1.00%)
Dec 12, 2023
4.870
5.030
4.870
5.000
510,337
-0.03(-0.60%)
Dec 11, 2023
4.870
5.040
4.870
5.030
1,271,774
-0.03(-0.59%)
Dec 08, 2023
5.030
5.180
5.030
5.060
385,346
+0.00(+0.00%)
Dec 07, 2023
5.055
5.080
5.050
5.060
784,894
-0.02(-0.39%)
Dec 06, 2023
4.950
5.110
4.950
5.080
674,154
+0.05(+0.99%)
Dec 05, 2023
5.000
5.030
5.000
5.030
339,696
+0.03(+0.60%)
Dec 04, 2023
5.012
5.040
4.885
5.000
502,700
-0.04(-0.79%)
Dec 01, 2023
5.000
5.040
4.970
5.040
426,628
+0.08(+1.61%)
Nov 30, 2023
5.110
5.110
4.920
4.960
406,561
+0.02(+0.40%)
Nov 29, 2023
4.940
5.010
4.940
4.940
369,258
-0.11(-2.18%)
Nov 28, 2023
4.940
5.080
4.940
5.050
181,946
-0.06(-1.17%)
Nov 27, 2023
4.950
5.120
4.950
5.110
270,117
-0.03(-0.67%)
Nov 24, 2023
5.090
5.280
5.090
5.144
152,772
+0.00(+0.09%)
Nov 22, 2023
5.030
5.180
5.030
5.140
135,222
+0.02(+0.32%)
Nov 21, 2023
5.150
5.160
5.120
5.124
215,456
-0.06(-1.08%)
Nov 20, 2023
5.120
5.190
5.120
5.180
332,274
+0.06(+1.17%)
Nov 17, 2023
4.960
5.150
4.960
5.120
223,618
+0.05(+0.99%)
Nov 16, 2023
4.960
5.110
4.960
5.070
168,141
-0.11(-2.12%)
Nov 15, 2023
5.040
5.210
5.040
5.180
373,412
+0.07(+1.37%)
Nov 14, 2023
5.064
5.110
5.050
5.110
343,810
+0.11(+2.20%)
Nov 13, 2023
5.000
5.010
4.950
5.000
563,625
+0.06(+1.26%)
Nov 10, 2023
4.930
4.940
4.910
4.938
390,694
-0.00(-0.04%)
Nov 09, 2023
4.950
5.000
4.940
4.940
267,494
-0.03(-0.60%)
Nov 08, 2023
4.990
4.997
4.970
4.970
184,146
-0.03(-0.60%)
Nov 07, 2023
5.000
5.030
4.980
5.000
391,044
-0.15(-2.91%)
Nov 06, 2023
5.210
5.350
5.050
5.150
199,441
-0.04(-0.77%)
Nov 03, 2023
5.300
5.300
5.180
5.190
313,931
+0.07(+1.37%)
Nov 02, 2023
4.990
5.150
4.990
5.120
225,300
+0.09(+1.79%)
Nov 01, 2023
4.989
5.030
4.980
5.030
197,727
+0.03(+0.60%)
Oct 31, 2023
5.020
5.020
4.810
5.000
655,173
-0.03(-0.60%)
Oct 30, 2023
5.045
5.050
5.020
5.030
394,018
+0.07(+1.41%)
Oct 27, 2023
4.870
5.170
4.870
4.960
119,821
+0.04(+0.81%)
Oct 26, 2023
4.860
4.939
4.860
4.920
327,100
-0.03(-0.61%)
Oct 25, 2023
4.955
4.980
4.930
4.950
274,070
-0.07(-1.39%)
Oct 24, 2023
4.990
5.040
4.990
5.020
624,963
+0.02(+0.40%)
Oct 23, 2023
4.950
5.020
4.950
5.000
255,987
+0.00(+0.00%)
Oct 20, 2023
5.000
5.050
4.980
5.000
995,353
-0.05(-0.99%)
Oct 19, 2023
4.900
5.150
4.900
5.050
193,451
-0.08(-1.56%)
Oct 18, 2023
5.310
5.310
5.080
5.130
208,892
-0.02(-0.39%)
Oct 17, 2023
5.160
5.180
5.150
5.150
349,834
-0.01(-0.19%)
Oct 16, 2023
5.100
5.200
5.100
5.160
1,135,126
+0.02(+0.31%)
Oct 13, 2023
5.170
5.200
5.140
5.144
127,869
-0.07(-1.27%)
Oct 12, 2023
5.240
5.280
5.210
5.210
117,658
-0.03(-0.57%)
Oct 11, 2023
5.350
5.350
5.240
5.240
119,676
+0.01(+0.19%)
Oct 10, 2023
5.350
5.350
5.220
5.230
333,742
+0.05(+0.97%)
Oct 09, 2023
5.320
5.320
5.130
5.180
169,364
-0.02(-0.38%)
Oct 06, 2023
5.168
5.210
5.150
5.200
200,755
+0.06(+1.25%)
Oct 05, 2023
5.150
5.150
5.100
5.136
141,120
+0.05(+0.90%)
Oct 04, 2023
5.280
5.280
5.080
5.090
239,352
+0.00(+0.00%)
Oct 03, 2023
5.110
5.120
5.090
5.090
423,731
-0.13(-2.49%)
Oct 02, 2023
5.350
5.350
5.220
5.220
419,301
-0.05(-0.95%)
Sep 29, 2023
5.320
5.320
5.260
5.270
256,019
+0.07(+1.35%)
Sep 28, 2023
5.160
5.200
5.160
5.200
334,136
-0.07(-1.33%)
Sep 27, 2023
5.100
5.270
5.100
5.270
420,116
+0.10(+1.93%)
Sep 26, 2023
5.180
5.350
5.160
5.170
394,015
-0.06(-1.15%)
Sep 25, 2023
5.250
5.230
5.200
5.230
239,307
-0.04(-0.76%)
Sep 22, 2023
5.210
5.330
5.210
5.270
170,376
+0.08(+1.54%)
Sep 21, 2023
5.200
5.210
5.180
5.190
123,155
-0.07(-1.33%)
Sep 20, 2023
5.350
5.350
5.240
5.260
311,836
+0.02(+0.38%)
Sep 19, 2023
5.270
5.270
5.110
5.240
294,166
+0.02(+0.38%)
Sep 18, 2023
5.350
5.350
5.210
5.220
189,668
-0.06(-1.14%)
Sep 15, 2023
5.295
5.300
5.270
5.280
1,078,893
+0.03(+0.57%)
Sep 14, 2023
5.350
5.350
5.240
5.250
199,975
+0.03(+0.57%)
Sep 13, 2023
5.215
5.240
5.200
5.220
97,757
-0.03(-0.57%)
Sep 12, 2023
5.110
5.250
5.110
5.250
457,319
+0.00(+0.00%)
Sep 11, 2023
5.100
5.350
5.100
5.250
170,067
+0.09(+1.74%)
Sep 08, 2023
5.220
5.220
5.100
5.160
130,663
-0.04(-0.77%)
Sep 07, 2023
5.100
5.204
5.100
5.200
435,290
-0.05(-1.05%)
Sep 06, 2023
5.270
5.300
5.250
5.255
355,630
+0.04(+0.67%)
Sep 05, 2023
5.350
5.350
5.100
5.220
347,489
-0.15(-2.79%)
Sep 01, 2023
5.330
5.400
5.315
5.370
122,974
+0.01(+0.19%)
Aug 31, 2023
5.400
5.405
5.360
5.360
303,675
+0.03(+0.47%)
Aug 30, 2023
5.350
5.360
5.320
5.335
93,062
+0.00(+0.09%)
Aug 29, 2023
5.330
5.350
5.320
5.330
206,963
+0.13(+2.50%)
Aug 28, 2023
5.200
5.240
5.200
5.200
574,910
+0.00(+0.00%)
Aug 25, 2023
5.180
5.230
5.150
5.200
796,191
+0.02(+0.39%)
Aug 24, 2023
5.210
5.220
5.180
5.180
516,909
-0.01(-0.11%)
Aug 23, 2023
5.290
5.290
5.150
5.186
205,663
+0.06(+1.08%)
Aug 22, 2023
5.160
5.180
5.130
5.130
451,635
+0.02(+0.39%)
Aug 21, 2023
5.112
5.130
5.100
5.110
219,239
-0.08(-1.54%)
Aug 18, 2023
5.175
5.200
5.140
5.190
428,532
-0.04(-0.76%)
Aug 17, 2023
5.120
5.280
5.120
5.230
380,735
-0.01(-0.19%)
Aug 16, 2023
5.390
5.390
5.240
5.240
700,437
-0.09(-1.69%)
Aug 15, 2023
5.360
5.370
5.320
5.330
261,078
-0.03(-0.56%)
Aug 14, 2023
5.340
5.389
5.240
5.360
200,208
-0.03(-0.56%)
Aug 11, 2023
5.380
5.430
5.380
5.390
121,613
-0.05(-0.91%)
Aug 10, 2023
5.480
5.500
5.430
5.440
142,672
+0.01(+0.09%)
Aug 09, 2023
5.470
5.470
5.400
5.435
182,929
-0.02(-0.28%)
Aug 08, 2023
5.480
5.580
5.450
5.450
257,103
-0.12(-2.24%)
Aug 07, 2023
5.790
5.790
5.570
5.575
256,989
-0.04(-0.80%)
Aug 04, 2023
5.790
5.790
5.580
5.620
158,855
-0.14(-2.43%)
Aug 03, 2023
5.752
5.910
5.752
5.760
901,977
-0.18(-3.03%)
Aug 02, 2023
5.955
5.980
5.920
5.940
424,065
-0.07(-1.16%)
Aug 01, 2023
6.020
6.080
6.000
6.010
964,421
-0.14(-2.28%)
Jul 31, 2023
6.140
6.160
6.120
6.150
227,288
+0.01(+0.16%)
Jul 28, 2023
6.184
6.230
6.140
6.140
258,005
+0.03(+0.49%)
Jul 27, 2023
6.120
6.240
6.110
6.110
54,684
-0.06(-0.97%)
Jul 26, 2023
6.100
6.170
6.090
6.170
92,578
+0.12(+1.98%)
Jul 25, 2023
6.090
6.090
6.050
6.050
81,062
-0.02(-0.33%)
Jul 24, 2023
5.988
6.080
5.987
6.070
124,205
+0.07(+1.17%)
Jul 21, 2023
6.000
6.040
6.000
6.000
74,095
+0.04(+0.67%)
Jul 20, 2023
5.930
6.000
5.930
5.960
78,582
+0.02(+0.34%)
Jul 19, 2023
6.090
6.090
5.940
5.940
78,483
-0.04(-0.67%)
Jul 18, 2023
5.980
6.010
5.960
5.980
80,063
-0.02(-0.34%)
Jul 17, 2023
5.800
6.130
5.800
6.000
141,603
+0.00(+0.00%)
Jul 14, 2023
6.020
6.030
6.000
6.000
225,001
-0.02(-0.33%)
Jul 13, 2023
5.830
6.030
5.830
6.020
186,573
+0.07(+1.18%)
Jul 12, 2023
5.950
5.970
5.940
5.950
87,637
+0.03(+0.51%)
Jul 11, 2023
5.900
5.940
5.900
5.920
280,276
+0.06(+1.02%)
Jul 10, 2023
5.850
5.870
5.840
5.860
91,884
+0.01(+0.17%)
Jul 07, 2023
5.850
5.880
5.834
5.850
183,544
+0.03(+0.52%)
Jul 06, 2023
5.920
5.920
5.750
5.820
145,274
-0.21(-3.48%)
Jul 05, 2023
5.920
6.030
5.920
6.030
130,621
-0.04(-0.66%)
Jul 03, 2023
6.180
6.180
6.060
6.070
64,419
-0.02(-0.33%)
Jun 30, 2023
6.070
6.090
6.050
6.090
85,625
+0.09(+1.50%)
Jun 29, 2023
5.990
6.010
5.980
6.000
82,116
-0.14(-2.28%)
Jun 28, 2023
6.110
6.160
6.110
6.140
65,173
-0.01(-0.16%)
Jun 27, 2023
6.080
6.150
6.080
6.150
106,063
+0.07(+1.15%)
Jun 26, 2023
6.180
6.180
6.050
6.080
150,099
-0.01(-0.16%)
Jun 23, 2023
6.100
6.100
6.060
6.090
74,934
-0.02(-0.33%)
Jun 22, 2023
6.010
6.140
6.010
6.110
64,160
-0.04(-0.65%)
Jun 21, 2023
6.010
6.160
6.010
6.150
128,149
-0.01(-0.16%)
Jun 20, 2023
6.250
6.250
6.160
6.160
74,852
-0.11(-1.75%)
Jun 16, 2023
6.240
6.280
6.160
6.270
81,281
+0.06(+0.97%)
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.