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
Murata Manufacturing ADR
(OP:
MRAAY
)
9.400
+0.030 (+0.32%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 23, 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 22, 2024
9.350
9.420
9.350
9.370
189,115
+0.03(+0.32%)
May 21, 2024
9.110
9.390
9.110
9.340
130,363
-0.08(-0.85%)
May 20, 2024
9.250
9.430
9.250
9.420
409,614
+0.27(+2.95%)
May 17, 2024
9.030
9.450
9.030
9.150
150,601
+0.17(+1.89%)
May 16, 2024
8.830
9.050
8.830
8.980
361,371
-0.13(-1.43%)
May 15, 2024
8.730
9.110
8.730
9.110
198,229
+0.16(+1.79%)
May 14, 2024
8.890
8.950
8.880
8.950
175,839
+0.08(+0.90%)
May 13, 2024
8.780
9.120
8.780
8.870
385,953
+0.18(+2.07%)
May 10, 2024
8.490
8.930
8.490
8.690
127,593
-0.35(-3.87%)
May 09, 2024
8.660
9.040
8.660
9.040
393,497
-0.01(-0.11%)
May 08, 2024
9.040
9.070
9.030
9.050
133,562
-0.13(-1.42%)
May 07, 2024
8.970
9.450
8.970
9.180
334,479
-0.11(-1.18%)
May 06, 2024
9.250
9.470
9.250
9.290
233,797
+0.02(+0.22%)
May 03, 2024
9.100
9.270
9.100
9.270
185,359
+0.19(+2.09%)
May 02, 2024
8.750
9.120
8.750
9.080
518,245
+0.05(+0.55%)
May 01, 2024
9.380
9.380
9.000
9.030
157,532
-0.04(-0.44%)
Apr 30, 2024
9.140
9.210
9.070
9.070
221,441
-0.07(-0.77%)
Apr 29, 2024
8.800
9.190
8.800
9.140
277,597
+0.37(+4.22%)
Apr 26, 2024
8.978
9.190
8.720
8.770
217,285
-0.27(-2.99%)
Apr 25, 2024
9.250
9.250
8.890
9.040
359,144
+0.01(+0.11%)
Apr 24, 2024
9.050
9.120
8.990
9.030
178,613
+0.13(+1.46%)
Apr 23, 2024
8.910
8.920
8.670
8.900
275,007
+0.06(+0.68%)
Apr 22, 2024
8.720
8.890
8.720
8.840
378,222
+0.23(+2.67%)
Apr 19, 2024
8.725
8.750
8.590
8.610
179,219
-0.29(-3.26%)
Apr 18, 2024
8.925
9.020
8.880
8.900
499,807
-0.01(-0.11%)
Apr 17, 2024
9.310
9.310
8.810
8.910
273,061
-0.15(-1.66%)
Apr 16, 2024
9.000
9.110
9.000
9.060
385,873
+0.19(+2.14%)
Apr 15, 2024
8.800
9.030
8.800
8.870
320,006
-0.16(-1.77%)
Apr 12, 2024
9.050
9.400
9.030
9.030
233,466
-0.01(-0.11%)
Apr 11, 2024
8.950
9.050
8.890
9.040
525,360
+0.21(+2.38%)
Apr 10, 2024
8.875
8.930
8.820
8.830
257,026
-0.12(-1.34%)
Apr 09, 2024
9.250
9.250
8.900
8.950
336,532
-0.04(-0.44%)
Apr 08, 2024
8.980
9.050
8.970
8.990
356,001
+0.01(+0.11%)
Apr 05, 2024
8.990
9.020
8.900
8.980
300,754
-0.05(-0.55%)
Apr 04, 2024
8.950
9.260
8.950
9.030
420,210
-0.20(-2.17%)
Apr 03, 2024
9.030
9.230
9.030
9.230
366,414
+0.04(+0.44%)
Apr 02, 2024
9.220
9.220
9.150
9.190
147,361
-0.20(-2.13%)
Apr 01, 2024
9.500
9.500
9.330
9.390
209,355
+0.06(+0.64%)
Mar 28, 2024
9.500
9.500
9.280
9.330
234,107
-0.07(-0.74%)
Mar 27, 2024
9.430
9.450
9.330
9.400
406,452
+0.02(+0.21%)
Mar 26, 2024
9.440
9.440
9.360
9.380
332,520
+0.02(+0.21%)
Mar 25, 2024
9.280
9.450
9.280
9.360
192,486
-0.19(-1.99%)
Mar 22, 2024
9.350
9.650
9.350
9.550
110,173
-0.10(-1.04%)
Mar 21, 2024
9.390
9.900
9.390
9.650
116,303
-0.09(-0.91%)
Mar 20, 2024
9.420
9.760
9.420
9.739
243,685
+0.16(+1.65%)
Mar 19, 2024
9.612
9.640
9.540
9.580
217,967
-0.07(-0.73%)
Mar 18, 2024
9.550
9.800
9.550
9.650
197,428
+0.16(+1.69%)
Mar 15, 2024
9.470
9.510
9.430
9.490
179,990
+0.08(+0.85%)
Mar 14, 2024
9.780
9.780
9.350
9.410
173,474
-0.17(-1.77%)
Mar 13, 2024
9.350
9.640
9.330
9.580
339,721
-0.03(-0.31%)
Mar 12, 2024
9.340
9.630
9.340
9.610
137,470
+0.07(+0.73%)
Mar 11, 2024
9.550
9.570
9.510
9.540
178,380
-0.11(-1.14%)
Mar 08, 2024
9.708
9.890
9.600
9.650
142,416
+0.00(+0.00%)
Mar 07, 2024
9.500
9.680
9.500
9.650
116,755
-0.29(-2.92%)
Mar 06, 2024
9.750
10.01
9.750
9.940
358,176
+0.08(+0.81%)
Mar 05, 2024
9.940
10.00
9.830
9.860
194,644
-0.15(-1.50%)
Mar 04, 2024
10.02
10.29
9.970
10.01
200,442
-0.09(-0.89%)
Mar 01, 2024
9.770
10.13
9.770
10.10
139,808
+0.06(+0.60%)
Feb 29, 2024
9.900
10.30
9.900
10.04
106,185
+0.14(+1.41%)
Feb 28, 2024
9.990
9.990
9.890
9.900
320,988
-0.15(-1.49%)
Feb 27, 2024
10.00
10.06
10.00
10.05
157,866
+0.05(+0.50%)
Feb 26, 2024
9.940
10.23
9.940
10.00
102,989
-0.10(-0.94%)
Feb 23, 2024
9.750
10.15
9.750
10.10
147,314
+0.04(+0.45%)
Feb 22, 2024
9.930
10.11
9.930
10.05
179,077
+0.15(+1.52%)
Feb 21, 2024
9.780
9.990
9.780
9.900
306,221
+0.12(+1.23%)
Feb 20, 2024
9.640
9.990
9.640
9.780
119,978
-0.24(-2.40%)
Feb 16, 2024
10.05
10.43
9.820
10.02
104,977
-0.12(-1.13%)
Feb 15, 2024
9.980
10.14
9.930
10.13
122,438
+0.25(+2.53%)
Feb 14, 2024
9.845
9.890
9.740
9.885
142,626
-0.04(-0.45%)
Feb 13, 2024
9.880
10.38
9.870
9.930
347,018
-0.24(-2.36%)
Feb 12, 2024
9.820
10.22
9.820
10.17
105,899
+0.05(+0.49%)
Feb 09, 2024
10.00
10.13
10.00
10.12
96,791
-0.17(-1.65%)
Feb 08, 2024
10.27
10.30
10.22
10.29
124,086
+0.18(+1.78%)
Feb 07, 2024
10.01
10.14
10.01
10.11
484,827
-0.08(-0.79%)
Feb 06, 2024
10.09
10.24
10.09
10.19
318,152
-0.03(-0.29%)
Feb 05, 2024
10.10
10.26
10.10
10.22
145,315
-0.09(-0.87%)
Feb 02, 2024
10.40
10.40
10.15
10.31
129,030
+0.07(+0.68%)
Feb 01, 2024
10.21
10.29
10.15
10.24
225,345
+0.14(+1.39%)
Jan 31, 2024
10.15
10.20
10.07
10.10
304,049
-0.06(-0.59%)
Jan 30, 2024
10.14
10.22
10.14
10.16
332,266
-0.08(-0.78%)
Jan 29, 2024
10.10
10.24
10.02
10.24
489,542
+0.15(+1.49%)
Jan 26, 2024
10.22
10.22
10.06
10.09
154,384
-0.18(-1.75%)
Jan 25, 2024
10.25
10.36
10.21
10.27
93,234
-0.21(-2.00%)
Jan 24, 2024
10.49
10.56
10.45
10.48
269,520
+0.02(+0.19%)
Jan 23, 2024
10.43
10.47
10.41
10.46
290,850
+0.16(+1.55%)
Jan 22, 2024
10.19
10.33
10.19
10.30
177,491
+0.21(+2.08%)
Jan 19, 2024
10.06
10.09
9.920
10.09
331,762
+0.31(+3.17%)
Jan 18, 2024
9.845
9.900
9.700
9.780
2,760,257
+0.09(+0.93%)
Jan 17, 2024
9.690
9.830
9.630
9.690
329,685
-0.45(-4.44%)
Jan 16, 2024
10.20
10.23
10.09
10.14
291,684
-0.10(-0.98%)
Jan 12, 2024
10.33
10.33
10.19
10.24
304,834
+0.02(+0.20%)
Jan 11, 2024
9.960
10.30
9.960
10.22
413,797
-0.02(-0.20%)
Jan 10, 2024
10.31
10.31
10.22
10.24
156,700
+0.23(+2.30%)
Jan 09, 2024
10.00
10.02
9.940
10.01
98,315
-0.22(-2.15%)
Jan 08, 2024
9.740
10.23
9.740
10.23
279,856
+0.24(+2.40%)
Jan 05, 2024
10.31
10.31
9.980
9.990
104,197
-0.06(-0.60%)
Jan 04, 2024
10.04
10.11
9.840
10.05
194,387
-0.19(-1.88%)
Jan 03, 2024
10.29
10.29
10.21
10.24
268,514
-0.09(-0.85%)
Jan 02, 2024
10.43
10.55
10.24
10.33
119,119
-0.22(-2.13%)
Dec 29, 2023
10.58
10.58
10.50
10.55
308,077
-0.01(-0.05%)
Dec 28, 2023
10.50
10.76
10.50
10.56
297,277
+0.25(+2.42%)
Dec 27, 2023
10.22
10.31
10.04
10.31
199,860
+0.08(+0.78%)
Dec 26, 2023
10.05
10.40
10.05
10.23
441,659
+0.20(+1.99%)
Dec 22, 2023
10.00
10.05
9.960
10.03
182,964
+0.12(+1.16%)
Dec 21, 2023
9.850
9.940
9.800
9.915
333,182
+0.29(+3.06%)
Dec 20, 2023
9.860
9.890
9.620
9.620
125,007
-0.25(-2.53%)
Dec 19, 2023
9.600
9.880
9.600
9.870
150,074
+0.08(+0.82%)
Dec 18, 2023
9.610
9.860
9.610
9.790
112,086
-0.01(-0.10%)
Dec 15, 2023
9.770
9.892
9.770
9.800
119,297
-0.09(-0.91%)
Dec 14, 2023
9.620
9.960
9.620
9.890
305,570
-0.10(-1.00%)
Dec 13, 2023
9.550
10.01
9.550
9.990
104,641
+0.12(+1.22%)
Dec 12, 2023
9.750
9.980
9.750
9.870
87,044
+0.12(+1.23%)
Dec 11, 2023
9.530
9.760
9.410
9.750
297,519
-0.01(-0.10%)
Dec 08, 2023
9.620
9.760
9.560
9.760
229,879
+0.02(+0.21%)
Dec 07, 2023
9.610
9.810
9.610
9.740
762,964
+0.08(+0.83%)
Dec 06, 2023
9.650
9.780
9.650
9.660
139,890
+0.08(+0.84%)
Dec 05, 2023
9.840
9.840
9.550
9.580
138,503
-0.02(-0.21%)
Dec 04, 2023
9.620
9.720
9.380
9.600
254,040
-0.17(-1.74%)
Dec 01, 2023
9.510
9.770
9.510
9.770
224,413
+0.06(+0.67%)
Nov 30, 2023
9.650
9.720
9.570
9.705
130,847
+0.12(+1.20%)
Nov 29, 2023
9.655
9.655
9.580
9.590
126,541
-0.06(-0.62%)
Nov 28, 2023
9.490
9.900
9.490
9.650
109,440
-0.09(-0.92%)
Nov 27, 2023
9.540
9.980
9.540
9.740
201,880
-0.02(-0.20%)
Nov 24, 2023
9.500
10.00
9.450
9.760
91,174
+0.08(+0.83%)
Nov 22, 2023
9.620
9.710
9.620
9.680
199,673
+0.09(+0.94%)
Nov 21, 2023
9.480
9.690
9.480
9.590
160,225
-0.07(-0.72%)
Nov 20, 2023
9.830
9.830
9.390
9.660
165,323
+0.06(+0.63%)
Nov 17, 2023
9.360
9.710
9.360
9.600
909,309
+0.00(+0.00%)
Nov 16, 2023
9.430
9.720
9.430
9.600
117,556
-0.18(-1.84%)
Nov 15, 2023
9.760
9.860
9.760
9.780
220,623
+0.03(+0.31%)
Nov 14, 2023
9.550
9.750
9.480
9.750
222,879
+0.12(+1.19%)
Nov 13, 2023
9.530
9.700
9.420
9.635
215,295
-0.08(-0.77%)
Nov 10, 2023
9.750
9.770
9.502
9.710
395,560
+0.13(+1.36%)
Nov 09, 2023
9.640
9.750
9.580
9.580
173,359
-0.05(-0.52%)
Nov 08, 2023
9.810
9.810
9.590
9.630
277,198
+0.06(+0.63%)
Nov 07, 2023
9.180
9.730
9.180
9.570
389,640
+0.03(+0.31%)
Nov 06, 2023
9.300
9.900
9.300
9.540
185,426
+0.01(+0.10%)
Nov 03, 2023
9.510
9.680
9.250
9.530
183,066
+0.13(+1.38%)
Nov 02, 2023
9.230
9.550
9.230
9.400
315,473
+0.27(+2.96%)
Nov 01, 2023
8.990
9.130
8.990
9.130
476,942
+0.43(+4.94%)
Oct 31, 2023
8.650
8.860
8.650
8.700
1,514,906
+0.36(+4.32%)
Oct 30, 2023
8.540
8.540
8.290
8.340
496,711
+0.10(+1.15%)
Oct 27, 2023
8.080
8.360
8.080
8.245
337,869
+0.00(+0.06%)
Oct 26, 2023
8.400
8.400
8.200
8.240
350,391
-0.29(-3.40%)
Oct 25, 2023
8.640
8.640
8.520
8.530
339,201
-0.08(-0.93%)
Oct 24, 2023
8.600
8.650
8.450
8.610
460,980
+0.01(+0.12%)
Oct 23, 2023
8.720
8.720
8.555
8.600
346,665
-0.09(-1.04%)
Oct 20, 2023
8.800
8.800
8.670
8.690
269,101
-0.09(-1.06%)
Oct 19, 2023
9.030
9.030
8.770
8.783
227,515
-0.15(-1.65%)
Oct 18, 2023
9.020
9.390
8.930
8.930
233,692
-0.07(-0.78%)
Oct 17, 2023
8.790
9.060
8.790
9.000
293,730
+0.04(+0.45%)
Oct 16, 2023
8.650
9.000
8.930
8.960
336,979
+0.06(+0.67%)
Oct 13, 2023
8.930
9.140
8.880
8.900
150,777
-0.24(-2.63%)
Oct 12, 2023
9.100
9.290
9.090
9.140
243,563
+0.15(+1.67%)
Oct 11, 2023
8.800
9.060
8.800
8.990
336,410
-0.08(-0.85%)
Oct 10, 2023
9.000
9.155
9.000
9.068
263,080
+0.11(+1.20%)
Oct 09, 2023
8.800
9.030
8.800
8.960
120,726
+0.00(+0.00%)
Oct 06, 2023
8.780
8.990
8.780
8.960
290,157
-0.08(-0.88%)
Oct 05, 2023
9.230
9.230
8.870
9.040
283,508
+0.06(+0.72%)
Oct 04, 2023
8.950
9.000
8.920
8.975
144,114
+0.04(+0.39%)
Oct 03, 2023
8.870
9.190
8.870
8.940
245,800
-4.80(-34.93%)
Oct 02, 2023
13.28
13.86
13.28
13.74
90,285
+0.03(+0.22%)
Sep 29, 2023
13.69
13.87
13.67
13.71
117,133
+0.07(+0.51%)
Sep 28, 2023
13.20
13.74
13.20
13.64
231,651
-0.07(-0.51%)
Sep 27, 2023
13.35
13.77
13.35
13.71
260,166
+0.10(+0.73%)
Sep 26, 2023
13.37
13.74
13.37
13.61
117,656
-0.11(-0.80%)
Sep 25, 2023
13.86
13.75
13.67
13.72
192,427
-0.02(-0.15%)
Sep 22, 2023
13.37
13.90
13.37
13.74
133,145
+0.19(+1.40%)
Sep 21, 2023
13.90
13.90
13.25
13.55
127,568
-0.51(-3.63%)
Sep 20, 2023
14.00
14.27
14.00
14.06
144,841
+0.06(+0.43%)
Sep 19, 2023
13.98
14.04
13.95
14.00
108,346
+0.18(+1.30%)
Sep 18, 2023
14.18
14.18
13.59
13.82
129,093
+0.05(+0.36%)
Sep 15, 2023
13.85
13.92
13.75
13.77
163,683
-0.15(-1.08%)
Sep 14, 2023
13.49
14.30
13.49
13.92
116,679
+0.22(+1.61%)
Sep 13, 2023
13.30
13.77
13.30
13.70
146,012
-0.17(-1.23%)
Sep 12, 2023
13.53
13.90
13.53
13.87
163,481
-0.06(-0.43%)
Sep 11, 2023
13.96
13.96
13.85
13.93
184,974
+0.17(+1.24%)
Sep 08, 2023
13.61
13.84
13.61
13.76
230,013
+0.22(+1.62%)
Sep 07, 2023
13.68
13.68
13.39
13.54
369,696
-0.83(-5.78%)
Sep 06, 2023
14.45
14.47
14.35
14.37
778,529
+0.01(+0.07%)
Sep 05, 2023
14.20
14.45
14.20
14.36
421,786
+0.38(+2.72%)
Sep 01, 2023
13.62
14.02
13.62
13.98
583,543
+0.01(+0.07%)
Aug 31, 2023
13.89
13.99
13.89
13.97
233,332
+0.06(+0.43%)
Aug 30, 2023
14.35
14.35
13.83
13.91
142,381
+0.05(+0.36%)
Aug 29, 2023
13.27
13.90
13.27
13.86
198,865
+0.09(+0.65%)
Aug 28, 2023
13.63
13.81
13.63
13.77
123,622
+0.16(+1.16%)
Aug 25, 2023
13.54
13.68
13.50
13.61
112,891
+0.08(+0.61%)
Aug 24, 2023
13.66
13.67
13.52
13.53
104,061
-0.35(-2.52%)
Aug 23, 2023
13.80
13.91
13.77
13.88
126,069
+0.17(+1.24%)
Aug 22, 2023
13.50
13.75
13.47
13.71
252,874
-0.07(-0.51%)
Aug 21, 2023
13.29
13.78
13.29
13.78
232,576
+0.09(+0.66%)
Aug 18, 2023
13.32
13.74
13.32
13.69
505,166
+0.09(+0.66%)
Aug 17, 2023
13.56
13.91
13.56
13.60
386,748
+0.08(+0.59%)
Aug 16, 2023
13.61
13.66
13.51
13.52
269,545
-0.16(-1.18%)
Aug 15, 2023
14.19
14.19
13.45
13.68
263,300
-0.25(-1.78%)
Aug 14, 2023
13.46
13.95
13.46
13.93
190,065
-0.11(-0.78%)
Aug 11, 2023
14.50
14.50
14.00
14.04
80,711
-0.05(-0.35%)
Aug 10, 2023
13.76
14.24
13.76
14.09
109,495
-0.15(-1.05%)
Aug 09, 2023
13.96
14.74
13.96
14.24
106,428
-0.06(-0.42%)
Aug 08, 2023
14.22
14.31
14.08
14.30
203,893
-0.04(-0.28%)
Aug 07, 2023
14.36
14.38
14.29
14.34
81,943
+0.13(+0.91%)
Aug 04, 2023
14.29
14.34
14.19
14.21
117,364
-0.04(-0.28%)
Aug 03, 2023
13.95
14.29
13.90
14.25
119,883
-0.31(-2.13%)
Aug 02, 2023
14.34
14.86
14.34
14.56
74,547
-0.44(-2.93%)
Aug 01, 2023
15.00
15.06
14.94
15.00
157,184
+0.06(+0.40%)
Jul 31, 2023
14.71
14.99
14.71
14.94
93,133
+0.35(+2.40%)
Jul 28, 2023
14.53
14.71
14.53
14.59
72,115
+0.08(+0.55%)
Jul 27, 2023
14.33
14.63
14.33
14.51
84,342
-0.01(-0.07%)
Jul 26, 2023
14.94
14.94
14.42
14.52
66,546
-0.08(-0.55%)
Jul 25, 2023
14.55
14.60
14.51
14.60
118,347
+0.13(+0.93%)
Jul 24, 2023
14.54
14.96
14.42
14.46
91,081
-0.18(-1.20%)
Jul 21, 2023
14.19
14.67
14.19
14.64
108,399
+0.11(+0.76%)
Jul 20, 2023
14.31
14.71
14.31
14.53
61,112
-0.40(-2.68%)
Jul 19, 2023
15.04
15.11
14.91
14.93
57,780
-0.14(-0.93%)
Jul 18, 2023
14.90
15.16
14.90
15.07
122,747
+0.51(+3.47%)
Jul 17, 2023
14.52
14.60
14.12
14.56
68,344
+0.07(+0.52%)
Jul 14, 2023
14.80
14.80
14.48
14.49
143,178
-0.19(-1.29%)
Jul 13, 2023
14.40
15.00
14.40
14.68
294,763
+0.41(+2.91%)
Jul 12, 2023
14.14
14.35
14.14
14.27
311,681
+0.11(+0.74%)
Jul 11, 2023
14.13
14.21
14.12
14.16
558,184
+0.18(+1.29%)
Jul 10, 2023
13.92
14.06
13.92
13.98
490,605
-0.17(-1.20%)
Jul 07, 2023
14.04
14.24
14.04
14.15
307,063
+0.08(+0.57%)
Jul 06, 2023
14.18
14.18
13.98
14.07
134,252
-0.20(-1.40%)
Jul 05, 2023
14.34
14.38
14.26
14.27
132,390
-0.19(-1.31%)
Jul 03, 2023
14.40
14.69
14.40
14.46
156,693
+0.12(+0.84%)
Jun 30, 2023
14.21
14.38
14.21
14.34
91,272
+0.24(+1.70%)
Jun 29, 2023
14.12
14.14
14.05
14.10
111,741
-0.06(-0.42%)
Jun 28, 2023
14.00
14.20
14.00
14.16
87,630
+0.07(+0.53%)
Jun 27, 2023
13.93
14.10
13.93
14.09
89,494
+0.10(+0.68%)
Jun 26, 2023
13.79
14.04
13.79
13.99
167,886
-0.02(-0.11%)
Jun 23, 2023
14.04
14.17
13.95
14.01
73,330
-0.35(-2.44%)
Jun 22, 2023
14.25
14.57
14.25
14.36
88,832
-0.26(-1.75%)
Jun 21, 2023
14.53
14.66
14.51
14.61
73,108
-0.07(-0.47%)
Jun 20, 2023
14.75
14.75
14.65
14.68
169,591
-0.20(-1.34%)
Jun 16, 2023
15.16
15.16
14.86
14.88
131,564
-0.26(-1.72%)
Jun 15, 2023
15.00
15.21
15.00
15.14
89,466
-0.25(-1.62%)
Jun 14, 2023
15.34
15.46
15.24
15.39
60,597
-0.14(-0.90%)
Jun 13, 2023
15.57
15.63
15.25
15.53
104,199
+0.17(+1.11%)
Jun 12, 2023
15.35
15.37
15.24
15.36
150,656
+0.22(+1.45%)
Jun 09, 2023
15.20
15.24
15.10
15.14
145,085
+0.01(+0.07%)
Jun 08, 2023
14.96
15.15
14.91
15.13
99,410
+0.18(+1.20%)
Jun 07, 2023
14.68
15.19
14.68
14.95
60,311
-0.45(-2.92%)
Jun 06, 2023
15.20
15.41
15.20
15.40
172,361
+0.23(+1.52%)
Jun 05, 2023
14.77
15.31
14.77
15.17
162,727
+0.05(+0.33%)
Jun 02, 2023
14.92
15.18
14.92
15.12
117,759
+0.23(+1.54%)
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.