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
Jbs S.A. ADR
(OP:
JBSAY
)
10.88
-0.13 (-1.18%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 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, 2023
6.400
6.690
6.310
6.690
194,404
+0.18(+2.76%)
May 30, 2023
6.570
6.570
6.300
6.510
157,947
+0.06(+0.93%)
May 26, 2023
6.530
6.660
6.450
6.450
366,927
-0.05(-0.85%)
May 25, 2023
6.510
6.520
6.410
6.505
88,870
+0.04(+0.54%)
May 24, 2023
6.740
6.850
6.470
6.470
132,225
-0.33(-4.85%)
May 23, 2023
6.880
6.890
6.700
6.800
259,316
+0.04(+0.59%)
May 22, 2023
6.800
7.030
6.760
6.760
236,944
-0.04(-0.59%)
May 19, 2023
6.630
6.830
6.630
6.800
104,107
+0.11(+1.64%)
May 18, 2023
6.600
6.690
6.560
6.690
81,115
+0.09(+1.36%)
May 17, 2023
6.550
6.700
6.550
6.600
202,220
+0.00(+0.00%)
May 16, 2023
6.730
6.750
6.520
6.600
187,506
-0.12(-1.79%)
May 15, 2023
6.710
6.790
6.550
6.720
247,498
+0.07(+1.05%)
May 12, 2023
6.320
6.730
6.200
6.650
1,016,996
-0.51(-7.12%)
May 11, 2023
7.040
7.160
6.950
7.160
86,426
+0.16(+2.29%)
May 10, 2023
7.100
7.100
6.930
7.000
108,589
-0.12(-1.69%)
May 09, 2023
7.010
7.150
7.000
7.120
308,831
+0.06(+0.85%)
May 08, 2023
7.090
7.120
7.000
7.060
61,574
-0.25(-3.42%)
May 05, 2023
7.180
7.360
7.180
7.310
306,295
+0.22(+3.10%)
May 04, 2023
7.100
7.200
7.020
7.090
199,059
+0.11(+1.58%)
May 03, 2023
6.890
7.050
6.860
6.980
129,222
+0.13(+1.90%)
May 02, 2023
7.010
7.025
6.757
6.850
112,884
-0.26(-3.60%)
May 01, 2023
7.050
7.110
6.950
7.106
68,722
-0.00(-0.06%)
Apr 28, 2023
6.820
7.110
6.792
7.110
120,522
+0.33(+4.87%)
Apr 27, 2023
6.590
6.840
6.590
6.780
390,688
+0.21(+3.20%)
Apr 26, 2023
6.610
6.710
6.550
6.570
204,098
-0.03(-0.45%)
Apr 25, 2023
6.650
6.690
6.550
6.600
248,495
-0.12(-1.79%)
Apr 24, 2023
6.700
6.780
6.700
6.720
75,696
-0.07(-0.99%)
Apr 21, 2023
6.750
6.810
6.750
6.787
103,860
+0.06(+0.85%)
Apr 20, 2023
6.789
6.830
6.710
6.730
312,186
+0.00(+0.00%)
Apr 19, 2023
6.950
6.950
6.710
6.730
248,492
-0.22(-3.17%)
Apr 18, 2023
6.910
6.970
6.860
6.950
233,632
+0.00(+0.01%)
Apr 17, 2023
6.920
7.000
6.840
6.949
158,615
+0.17(+2.49%)
Apr 14, 2023
6.830
6.830
6.680
6.780
209,414
-0.15(-2.24%)
Apr 13, 2023
7.000
7.110
6.878
6.935
262,960
-0.16(-2.19%)
Apr 12, 2023
7.050
7.230
7.010
7.090
134,334
+0.06(+0.85%)
Apr 11, 2023
7.000
7.080
6.930
7.030
334,404
+0.21(+3.08%)
Apr 10, 2023
6.700
6.880
6.700
6.820
199,125
+0.02(+0.29%)
Apr 06, 2023
6.810
6.870
6.685
6.800
275,846
-0.18(-2.58%)
Apr 05, 2023
6.950
7.010
6.825
6.980
124,989
+0.07(+1.01%)
Apr 04, 2023
6.890
7.060
6.890
6.910
157,999
-0.03(-0.43%)
Apr 03, 2023
6.940
6.960
6.800
6.940
344,021
-0.11(-1.56%)
Mar 31, 2023
7.280
7.300
7.050
7.050
159,953
-0.14(-1.95%)
Mar 30, 2023
7.200
7.220
7.070
7.190
81,503
+0.17(+2.35%)
Mar 29, 2023
7.000
7.090
6.900
7.025
180,719
+0.03(+0.36%)
Mar 28, 2023
7.100
7.100
6.850
7.000
239,353
-0.21(-2.91%)
Mar 27, 2023
6.970
7.210
6.900
7.210
138,188
+0.20(+2.85%)
Mar 24, 2023
7.000
7.190
6.830
7.010
376,841
+0.03(+0.43%)
Mar 23, 2023
7.260
7.280
6.900
6.980
251,007
-0.18(-2.51%)
Mar 22, 2023
7.150
7.340
6.975
7.160
564,853
-0.19(-2.59%)
Mar 21, 2023
7.500
7.500
7.300
7.350
293,364
+0.07(+0.96%)
Mar 20, 2023
7.650
7.660
7.280
7.280
190,856
-0.51(-6.55%)
Mar 17, 2023
7.670
7.860
7.670
7.790
303,462
+0.06(+0.78%)
Mar 16, 2023
7.740
7.950
7.670
7.730
201,239
+0.44(+6.03%)
Mar 15, 2023
7.170
7.335
7.112
7.290
129,038
-0.01(-0.14%)
Mar 14, 2023
7.250
7.330
7.170
7.300
180,064
+0.13(+1.81%)
Mar 13, 2023
7.250
7.310
7.150
7.170
184,059
-0.27(-3.63%)
Mar 10, 2023
7.610
7.610
7.275
7.440
292,086
-0.24(-3.12%)
Mar 09, 2023
7.680
7.780
7.600
7.680
169,889
-0.03(-0.39%)
Mar 08, 2023
7.570
7.750
7.570
7.710
150,559
+0.22(+2.94%)
Mar 07, 2023
7.680
7.840
7.490
7.490
659,647
-0.35(-4.46%)
Mar 06, 2023
7.720
7.900
7.675
7.840
163,753
+0.18(+2.35%)
Mar 03, 2023
7.690
7.730
7.590
7.660
234,072
+0.20(+2.68%)
Mar 02, 2023
7.390
7.590
7.390
7.460
349,212
-0.01(-0.13%)
Mar 01, 2023
7.620
7.770
7.400
7.470
454,180
+0.08(+1.08%)
Feb 28, 2023
7.400
7.480
7.250
7.390
344,024
+0.13(+1.79%)
Feb 27, 2023
7.310
7.470
7.250
7.260
385,051
-0.10(-1.36%)
Feb 24, 2023
7.340
7.360
7.180
7.360
108,494
-0.14(-1.87%)
Feb 23, 2023
7.260
7.500
7.120
7.500
394,594
+0.35(+4.90%)
Feb 22, 2023
7.570
7.606
6.990
7.150
523,074
-0.34(-4.54%)
Feb 21, 2023
7.424
7.490
7.310
7.490
84,408
+0.09(+1.22%)
Feb 17, 2023
7.370
7.420
7.280
7.400
177,038
-0.00(-0.00%)
Feb 16, 2023
7.430
7.500
7.269
7.400
303,813
-0.26(-3.39%)
Feb 15, 2023
7.610
7.730
7.410
7.660
231,900
+0.24(+3.16%)
Feb 14, 2023
7.780
7.810
7.370
7.425
130,546
-0.17(-2.30%)
Feb 13, 2023
7.480
7.640
7.480
7.600
89,099
+0.30(+4.11%)
Feb 10, 2023
7.350
7.370
7.220
7.300
171,875
+0.03(+0.41%)
Feb 09, 2023
7.120
7.370
7.040
7.270
353,304
-0.02(-0.27%)
Feb 08, 2023
7.350
7.350
7.140
7.290
295,778
-0.14(-1.88%)
Feb 07, 2023
7.410
7.430
7.240
7.430
388,275
-0.14(-1.85%)
Feb 06, 2023
7.550
7.570
7.430
7.570
320,443
-0.17(-2.20%)
Feb 03, 2023
7.930
7.930
7.680
7.740
180,010
-0.20(-2.50%)
Feb 02, 2023
8.110
8.120
7.880
7.939
273,101
-0.11(-1.32%)
Feb 01, 2023
7.820
8.090
7.795
8.045
265,147
+0.08(+0.94%)
Jan 31, 2023
8.010
8.100
7.868
7.970
420,423
-0.21(-2.57%)
Jan 30, 2023
8.570
8.594
8.150
8.180
235,727
-0.33(-3.88%)
Jan 27, 2023
8.590
8.590
8.380
8.510
470,322
-0.16(-1.85%)
Jan 26, 2023
8.830
8.830
8.630
8.670
206,833
-0.14(-1.59%)
Jan 25, 2023
8.760
8.840
8.600
8.810
210,585
+0.19(+2.20%)
Jan 24, 2023
8.600
8.680
8.520
8.620
119,802
+0.16(+1.89%)
Jan 23, 2023
8.410
8.600
8.410
8.460
224,185
+0.13(+1.56%)
Jan 20, 2023
8.380
8.520
8.290
8.330
206,098
-0.38(-4.36%)
Jan 19, 2023
8.410
8.810
8.220
8.710
175,080
+0.31(+3.69%)
Jan 18, 2023
8.619
8.619
8.320
8.400
344,048
-0.22(-2.55%)
Jan 17, 2023
8.510
8.640
8.380
8.620
153,999
+0.14(+1.65%)
Jan 13, 2023
8.630
8.660
8.450
8.480
248,745
-0.26(-2.97%)
Jan 12, 2023
8.800
8.920
8.610
8.740
168,686
+0.02(+0.17%)
Jan 11, 2023
8.560
8.770
8.370
8.725
179,815
-0.05(-0.63%)
Jan 10, 2023
8.690
8.780
8.585
8.780
200,719
+0.00(+0.06%)
Jan 09, 2023
8.540
8.850
8.450
8.775
457,171
+0.26(+2.99%)
Jan 06, 2023
8.450
8.600
8.340
8.520
236,111
+0.15(+1.79%)
Jan 05, 2023
7.800
8.370
7.800
8.370
567,520
+0.53(+6.76%)
Jan 04, 2023
7.710
7.940
7.640
7.840
218,209
+0.12(+1.55%)
Jan 03, 2023
8.010
8.150
7.720
7.720
408,183
-0.78(-9.18%)
Dec 30, 2022
8.470
8.530
8.360
8.500
109,323
+0.01(+0.06%)
Dec 29, 2022
8.400
8.495
8.320
8.495
110,005
+0.12(+1.49%)
Dec 28, 2022
8.090
8.420
8.090
8.370
389,274
+0.30(+3.72%)
Dec 27, 2022
8.020
8.100
7.920
8.070
125,896
-0.26(-3.12%)
Dec 23, 2022
8.330
8.330
8.090
8.330
77,066
+0.18(+2.21%)
Dec 22, 2022
7.935
8.330
7.870
8.150
321,340
+0.20(+2.52%)
Dec 21, 2022
7.770
7.950
7.770
7.950
210,247
-0.11(-1.36%)
Dec 20, 2022
7.920
8.060
7.820
8.060
215,878
+0.15(+1.83%)
Dec 19, 2022
7.910
7.930
7.620
7.915
222,137
+0.15(+1.87%)
Dec 16, 2022
7.890
7.970
7.700
7.770
244,529
+0.05(+0.65%)
Dec 15, 2022
7.650
7.796
7.580
7.720
423,690
+0.00(+0.00%)
Dec 14, 2022
7.590
7.780
7.520
7.720
119,710
-0.02(-0.19%)
Dec 13, 2022
8.028
8.170
7.710
7.735
239,289
-0.25(-3.19%)
Dec 12, 2022
7.780
7.990
7.680
7.990
103,829
+0.01(+0.13%)
Dec 09, 2022
8.100
8.190
7.980
7.980
80,307
-0.18(-2.21%)
Dec 08, 2022
8.140
8.300
8.080
8.160
197,786
-0.03(-0.37%)
Dec 07, 2022
8.050
8.280
7.940
8.190
356,411
+0.35(+4.46%)
Dec 06, 2022
8.070
8.130
7.770
7.840
2,674,946
-0.16(-2.00%)
Dec 05, 2022
8.570
8.615
7.974
8.000
1,413,652
-0.55(-6.43%)
Dec 02, 2022
8.560
8.880
8.540
8.550
280,927
+0.20(+2.40%)
Dec 01, 2022
8.460
8.750
8.270
8.350
110,695
+0.09(+1.09%)
Nov 30, 2022
8.740
8.740
8.230
8.260
902,210
-0.32(-3.73%)
Nov 29, 2022
8.700
8.870
8.550
8.580
113,825
-0.01(-0.12%)
Nov 28, 2022
8.760
8.850
8.530
8.590
272,791
-0.16(-1.83%)
Nov 25, 2022
8.850
9.160
8.650
8.750
108,391
+0.00(+0.00%)
Nov 23, 2022
8.670
8.760
8.570
8.750
163,164
+0.05(+0.57%)
Nov 22, 2022
8.960
9.030
8.620
8.700
175,679
-0.24(-2.68%)
Nov 21, 2022
8.820
9.030
8.800
8.940
109,744
-0.12(-1.31%)
Nov 18, 2022
9.620
9.650
8.650
9.059
320,535
-0.62(-6.42%)
Nov 17, 2022
9.450
9.760
9.280
9.680
56,563
-0.07(-0.72%)
Nov 16, 2022
10.16
10.16
9.520
9.750
175,391
-0.60(-5.80%)
Nov 15, 2022
10.49
10.50
10.22
10.35
48,253
+0.14(+1.37%)
Nov 14, 2022
10.07
10.38
9.960
10.21
207,169
-0.29(-2.76%)
Nov 11, 2022
9.820
10.61
9.820
10.50
479,316
+1.17(+12.54%)
Nov 10, 2022
9.380
9.520
9.170
9.330
510,465
-0.52(-5.28%)
Nov 09, 2022
10.07
10.22
9.800
9.850
50,901
-0.10(-1.01%)
Nov 08, 2022
9.960
10.03
9.830
9.950
55,410
+0.03(+0.30%)
Nov 07, 2022
10.11
10.19
9.870
9.920
26,656
-0.28(-2.75%)
Nov 04, 2022
10.09
10.27
10.04
10.20
102,320
+0.37(+3.76%)
Nov 03, 2022
9.460
9.890
9.420
9.830
65,633
+0.40(+4.25%)
Nov 02, 2022
9.650
9.680
9.429
9.429
55,807
-0.25(-2.59%)
Nov 01, 2022
9.588
9.890
9.480
9.680
58,864
-0.26(-2.62%)
Oct 31, 2022
9.470
10.13
9.420
9.940
80,575
+0.23(+2.42%)
Oct 28, 2022
9.560
9.750
9.450
9.705
68,109
+0.13(+1.41%)
Oct 27, 2022
9.260
9.635
9.250
9.570
25,139
+0.24(+2.57%)
Oct 26, 2022
9.380
9.510
9.270
9.330
194,171
-0.41(-4.26%)
Oct 25, 2022
9.640
9.900
9.600
9.745
124,106
-0.06(-0.56%)
Oct 24, 2022
9.850
9.970
9.745
9.800
35,149
-0.21(-2.05%)
Oct 21, 2022
9.640
10.09
9.590
10.01
44,131
+0.54(+5.65%)
Oct 20, 2022
9.960
10.05
9.470
9.470
78,568
-0.32(-3.27%)
Oct 19, 2022
9.580
9.790
9.570
9.790
67,222
+0.27(+2.84%)
Oct 18, 2022
9.690
9.740
9.380
9.520
105,732
+0.24(+2.59%)
Oct 17, 2022
9.265
9.430
9.251
9.280
63,300
+0.17(+1.87%)
Oct 14, 2022
9.400
9.400
9.040
9.110
66,260
-0.26(-2.77%)
Oct 13, 2022
9.160
9.500
9.130
9.370
157,009
+0.09(+0.97%)
Oct 12, 2022
9.650
9.650
9.200
9.280
28,126
-0.06(-0.64%)
Oct 11, 2022
9.720
9.720
9.300
9.340
86,240
-0.54(-5.47%)
Oct 10, 2022
9.560
9.880
9.560
9.880
79,849
+0.46(+4.88%)
Oct 07, 2022
9.490
9.500
9.290
9.420
173,321
-0.04(-0.38%)
Oct 06, 2022
9.550
9.550
9.380
9.456
82,926
+0.01(+0.06%)
Oct 05, 2022
9.640
9.640
9.340
9.450
140,359
-0.19(-1.97%)
Oct 04, 2022
10.15
10.21
9.635
9.640
193,849
-0.18(-1.83%)
Oct 03, 2022
9.700
10.04
9.700
9.820
121,791
+0.42(+4.47%)
Sep 30, 2022
9.300
9.460
9.268
9.400
61,663
+0.04(+0.43%)
Sep 29, 2022
9.410
9.430
9.260
9.360
38,017
-0.07(-0.74%)
Sep 28, 2022
9.520
9.580
9.430
9.430
242,732
-0.02(-0.21%)
Sep 27, 2022
9.690
9.790
9.450
9.450
95,505
-0.05(-0.53%)
Sep 26, 2022
9.840
9.900
9.420
9.500
712,275
-0.64(-6.31%)
Sep 23, 2022
10.24
10.25
10.00
10.14
221,471
-0.43(-4.07%)
Sep 22, 2022
10.31
10.57
10.14
10.57
104,945
+0.26(+2.47%)
Sep 21, 2022
10.73
10.73
10.29
10.31
72,504
-0.29(-2.78%)
Sep 20, 2022
10.65
10.65
10.37
10.61
91,260
-0.05(-0.51%)
Sep 19, 2022
10.44
10.76
10.34
10.66
42,021
-0.03(-0.24%)
Sep 16, 2022
10.58
10.69
10.43
10.69
52,183
+0.09(+0.85%)
Sep 15, 2022
10.64
10.78
10.56
10.60
56,171
-0.10(-0.89%)
Sep 14, 2022
10.76
10.83
10.66
10.70
71,979
-0.07(-0.70%)
Sep 13, 2022
11.08
11.08
10.77
10.77
130,839
-0.39(-3.49%)
Sep 12, 2022
10.94
11.18
10.94
11.16
28,805
+0.23(+2.15%)
Sep 09, 2022
10.84
11.06
10.84
10.93
51,972
+0.18(+1.63%)
Sep 08, 2022
10.73
10.87
10.51
10.75
275,413
-0.53(-4.70%)
Sep 07, 2022
11.12
11.28
11.02
11.28
30,941
+0.18(+1.62%)
Sep 06, 2022
11.21
11.25
11.02
11.10
51,342
-0.01(-0.09%)
Sep 02, 2022
11.19
11.39
11.08
11.11
67,964
-0.03(-0.27%)
Sep 01, 2022
11.39
11.41
11.08
11.14
46,002
-0.32(-2.79%)
Aug 31, 2022
11.70
11.83
11.40
11.46
131,098
-0.35(-2.96%)
Aug 30, 2022
12.02
12.03
11.78
11.81
69,470
-0.27(-2.24%)
Aug 29, 2022
11.82
12.10
11.81
12.08
34,820
+0.25(+2.11%)
Aug 26, 2022
12.06
12.06
11.63
11.83
77,271
-0.26(-2.15%)
Aug 25, 2022
11.90
12.10
11.84
12.09
225,919
+0.08(+0.67%)
Aug 24, 2022
12.29
12.29
11.96
12.01
62,228
-0.28(-2.28%)
Aug 23, 2022
12.22
12.46
12.15
12.29
48,787
-0.12(-0.97%)
Aug 22, 2022
12.40
12.44
12.20
12.41
82,993
-0.02(-0.16%)
Aug 19, 2022
12.37
12.50
12.22
12.43
11,013
+0.01(+0.08%)
Aug 18, 2022
12.40
12.49
12.29
12.42
45,031
-0.12(-0.96%)
Aug 17, 2022
12.01
12.59
12.01
12.54
48,016
+0.34(+2.79%)
Aug 16, 2022
11.83
12.21
11.82
12.20
71,261
+0.41(+3.52%)
Aug 15, 2022
11.90
11.92
11.68
11.79
119,967
-0.13(-1.13%)
Aug 12, 2022
12.03
12.10
11.77
11.92
244,283
-0.22(-1.81%)
Aug 11, 2022
12.33
12.36
11.88
12.14
41,498
+0.18(+1.51%)
Aug 10, 2022
11.60
11.99
11.60
11.96
179,831
+0.55(+4.82%)
Aug 09, 2022
11.74
11.75
11.30
11.41
137,858
-0.31(-2.65%)
Aug 08, 2022
11.88
12.01
11.59
11.72
97,414
-0.27(-2.25%)
Aug 05, 2022
12.14
12.15
11.97
11.99
53,303
-0.04(-0.37%)
Aug 04, 2022
11.92
12.04
11.89
12.04
128,532
+0.09(+0.71%)
Aug 03, 2022
12.13
12.13
11.90
11.95
109,346
-0.27(-2.21%)
Aug 02, 2022
12.16
12.32
12.07
12.22
44,509
-0.02(-0.20%)
Aug 01, 2022
12.26
12.40
12.20
12.24
42,854
-0.03(-0.20%)
Jul 29, 2022
12.31
12.36
12.18
12.27
63,138
-0.15(-1.21%)
Jul 28, 2022
12.58
12.58
12.30
12.42
88,547
-0.21(-1.70%)
Jul 27, 2022
12.36
12.68
12.29
12.63
78,492
+0.50(+4.12%)
Jul 26, 2022
11.95
12.16
11.95
12.13
118,325
+0.37(+3.10%)
Jul 25, 2022
11.45
11.85
11.45
11.77
158,878
+0.54(+4.81%)
Jul 22, 2022
11.24
11.36
11.08
11.23
84,326
+0.09(+0.81%)
Jul 21, 2022
10.79
11.20
10.79
11.14
48,456
+0.24(+2.20%)
Jul 20, 2022
10.81
10.98
10.76
10.90
182,220
-0.01(-0.14%)
Jul 19, 2022
11.05
11.07
10.78
10.91
132,143
+0.04(+0.41%)
Jul 18, 2022
11.07
11.24
10.85
10.87
128,761
-0.22(-1.98%)
Jul 15, 2022
11.12
11.22
11.01
11.09
80,691
-0.14(-1.25%)
Jul 14, 2022
11.08
11.33
11.06
11.23
66,272
-0.01(-0.09%)
Jul 13, 2022
11.20
11.40
11.19
11.24
32,381
+0.00(+0.00%)
Jul 12, 2022
11.29
11.39
11.21
11.24
65,139
-0.26(-2.26%)
Jul 11, 2022
11.62
11.62
11.48
11.50
137,787
-0.15(-1.29%)
Jul 08, 2022
11.97
11.97
11.65
11.65
69,479
-0.15(-1.27%)
Jul 07, 2022
12.05
12.10
11.80
11.80
75,230
+0.10(+0.85%)
Jul 06, 2022
11.74
11.86
11.67
11.70
166,918
-0.07(-0.59%)
Jul 05, 2022
11.80
11.89
11.72
11.77
154,010
-0.20(-1.67%)
Jul 01, 2022
11.94
12.09
11.79
11.97
47,847
-0.13(-1.07%)
Jun 30, 2022
12.24
12.36
12.05
12.10
55,410
-0.24(-1.94%)
Jun 29, 2022
12.50
12.61
12.34
12.34
23,538
-0.16(-1.28%)
Jun 28, 2022
12.77
12.94
12.43
12.50
85,355
-0.08(-0.64%)
Jun 27, 2022
12.64
12.66
12.54
12.58
51,971
+0.01(+0.08%)
Jun 24, 2022
12.49
12.57
12.33
12.57
37,647
-0.01(-0.08%)
Jun 23, 2022
12.79
13.05
12.41
12.58
241,874
-0.24(-1.87%)
Jun 22, 2022
12.76
13.03
12.50
12.82
42,867
+0.24(+1.91%)
Jun 21, 2022
12.65
12.89
12.52
12.58
80,119
-0.11(-0.87%)
Jun 17, 2022
12.69
12.86
12.62
12.69
46,511
-0.09(-0.70%)
Jun 16, 2022
13.05
13.32
12.74
12.78
59,609
-0.45(-3.40%)
Jun 15, 2022
12.85
13.38
12.81
13.23
152,081
+0.37(+2.84%)
Jun 14, 2022
12.86
13.00
12.76
12.87
162,446
-0.16(-1.27%)
Jun 13, 2022
13.74
13.74
13.00
13.03
74,188
-0.99(-7.06%)
Jun 10, 2022
13.87
14.20
13.78
14.02
42,143
-0.10(-0.71%)
Jun 09, 2022
14.13
14.36
14.12
14.12
52,019
-0.09(-0.60%)
Jun 08, 2022
14.44
14.45
14.14
14.21
169,162
-0.10(-0.66%)
Jun 07, 2022
14.12
14.49
13.95
14.30
44,067
-0.13(-0.90%)
Jun 06, 2022
14.68
14.70
14.37
14.43
47,756
-0.20(-1.33%)
Jun 03, 2022
14.87
14.90
14.61
14.62
25,815
-0.29(-1.98%)
Jun 02, 2022
15.07
15.07
14.84
14.92
23,870
-0.17(-1.09%)
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.