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
Nikon Corp ADR
(OP:
NINOY
)
10.24
+0.12 (+1.14%)
Streaming Delayed Price
Updated: 3:13 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 28, 2021
10.09
10.49
10.09
10.36
5,034
+0.15(+1.47%)
May 27, 2021
10.24
10.25
10.18
10.21
8,474
-0.03(-0.29%)
May 26, 2021
10.11
10.30
10.11
10.24
767
+0.08(+0.79%)
May 25, 2021
10.06
10.19
10.06
10.16
3,815
+0.04(+0.40%)
May 24, 2021
9.790
10.19
9.790
10.12
2,530
+0.27(+2.74%)
May 21, 2021
10.16
10.16
9.850
9.850
1,205
-0.17(-1.70%)
May 20, 2021
10.00
10.14
10.00
10.02
5,408
+0.34(+3.51%)
May 19, 2021
9.725
9.790
9.595
9.680
2,686
-0.31(-3.10%)
May 18, 2021
10.21
10.21
9.990
9.990
3,766
+0.20(+2.04%)
May 17, 2021
9.670
10.00
9.660
9.790
1,950
+0.08(+0.82%)
May 14, 2021
9.870
9.870
9.470
9.710
2,794
+0.89(+10.09%)
May 13, 2021
8.740
9.090
8.740
8.820
1,120
-0.21(-2.38%)
May 12, 2021
9.100
9.280
9.010
9.035
12,629
-0.55(-5.79%)
May 11, 2021
9.290
9.640
9.290
9.590
3,724
-0.12(-1.24%)
May 10, 2021
10.17
10.17
9.620
9.710
3,630
+0.15(+1.57%)
May 07, 2021
9.516
9.570
9.516
9.560
287
+0.02(+0.21%)
May 06, 2021
9.500
9.569
9.480
9.540
1,165
+0.17(+1.81%)
May 05, 2021
9.720
9.720
9.279
9.370
6,027
+0.02(+0.21%)
May 04, 2021
9.700
9.700
9.290
9.350
12,162
-0.07(-0.74%)
May 03, 2021
9.410
9.490
9.150
9.420
5,852
+0.07(+0.75%)
Apr 30, 2021
9.690
9.690
9.130
9.350
1,000
+0.07(+0.75%)
Apr 29, 2021
9.470
9.470
9.280
9.280
170
-0.04(-0.43%)
Apr 28, 2021
9.375
9.410
9.320
9.320
1,370
-0.12(-1.27%)
Apr 27, 2021
9.580
9.580
9.440
9.440
1,300
-0.02(-0.21%)
Apr 26, 2021
9.480
9.550
9.460
9.460
3,579
+0.16(+1.72%)
Apr 23, 2021
9.320
9.330
9.190
9.300
4,900
+0.18(+1.97%)
Apr 22, 2021
8.980
9.200
8.980
9.120
13,599
-0.07(-0.76%)
Apr 21, 2021
8.790
9.190
8.790
9.190
16,589
-0.02(-0.22%)
Apr 20, 2021
9.490
9.490
9.150
9.210
8,436
-0.29(-3.05%)
Apr 19, 2021
9.540
9.775
9.500
9.500
7,890
-0.21(-2.11%)
Apr 16, 2021
9.650
9.810
9.650
9.705
1,700
-0.20(-1.97%)
Apr 15, 2021
10.09
10.09
9.761
9.900
683
+0.16(+1.64%)
Apr 14, 2021
10.00
10.00
9.740
9.740
5,486
+0.22(+2.31%)
Apr 13, 2021
9.395
9.650
9.395
9.520
5,084
-0.06(-0.58%)
Apr 12, 2021
9.670
9.670
9.550
9.576
1,807
+0.01(+0.06%)
Apr 09, 2021
9.920
9.920
9.570
9.570
4,200
-0.10(-1.03%)
Apr 08, 2021
9.640
9.920
9.490
9.670
5,272
-0.23(-2.32%)
Apr 07, 2021
9.500
9.930
9.500
9.900
4,908
+0.37(+3.88%)
Apr 06, 2021
9.900
9.900
9.530
9.530
6,471
-0.18(-1.85%)
Apr 05, 2021
9.670
9.770
9.660
9.710
19,489
+0.23(+2.43%)
Apr 01, 2021
9.680
9.680
9.330
9.480
4,300
+0.08(+0.85%)
Mar 31, 2021
9.600
9.600
9.305
9.400
3,339
-0.40(-4.08%)
Mar 30, 2021
9.682
9.900
9.540
9.800
2,804
+0.27(+2.83%)
Mar 29, 2021
9.800
9.800
9.370
9.530
10,022
-0.22(-2.26%)
Mar 26, 2021
10.02
10.02
9.750
9.750
3,500
-0.28(-2.79%)
Mar 25, 2021
10.05
10.20
9.840
10.03
14,563
+0.00(+0.00%)
Mar 24, 2021
9.905
10.07
9.905
10.03
32,841
+0.76(+8.20%)
Mar 23, 2021
9.350
9.460
9.270
9.270
2,886
-0.04(-0.43%)
Mar 22, 2021
9.600
9.600
9.080
9.310
10,966
+0.14(+1.53%)
Mar 19, 2021
9.240
9.240
8.990
9.170
6,400
+0.38(+4.38%)
Mar 18, 2021
9.050
9.070
8.600
8.785
9,014
+0.11(+1.23%)
Mar 17, 2021
8.340
8.710
8.340
8.678
4,945
-0.02(-0.25%)
Mar 16, 2021
8.880
8.907
8.630
8.700
20,034
+0.02(+0.23%)
Mar 15, 2021
8.920
8.970
8.660
8.680
2,794
+0.32(+3.83%)
Mar 12, 2021
8.680
8.680
8.360
8.360
600
-0.11(-1.30%)
Mar 11, 2021
8.220
8.580
8.220
8.470
5,910
+0.06(+0.71%)
Mar 10, 2021
8.730
8.730
8.410
8.410
7,231
+0.09(+1.08%)
Mar 09, 2021
8.600
8.600
8.320
8.320
6,467
-0.18(-2.12%)
Mar 08, 2021
8.600
8.800
8.480
8.500
21,138
-0.13(-1.51%)
Mar 05, 2021
8.350
8.780
8.350
8.630
8,900
-0.03(-0.35%)
Mar 04, 2021
8.885
9.050
8.660
8.660
6,342
-0.07(-0.80%)
Mar 03, 2021
9.060
9.060
8.720
8.730
4,004
-0.04(-0.40%)
Mar 02, 2021
8.765
9.020
8.500
8.765
9,508
-0.26(-2.93%)
Mar 01, 2021
9.000
9.090
8.850
9.030
51,449
+0.17(+1.92%)
Feb 26, 2021
8.690
9.100
8.690
8.860
35,600
-0.04(-0.45%)
Feb 25, 2021
8.860
9.140
8.860
8.900
4,035
+0.26(+3.01%)
Feb 24, 2021
8.600
8.680
8.560
8.640
13,225
+0.04(+0.48%)
Feb 23, 2021
8.600
8.626
8.540
8.598
8,619
-0.02(-0.25%)
Feb 22, 2021
8.660
8.920
8.620
8.620
2,798
-0.08(-0.92%)
Feb 19, 2021
8.760
8.760
8.590
8.700
26,600
+0.07(+0.81%)
Feb 18, 2021
8.340
8.850
8.340
8.630
10,631
-0.22(-2.49%)
Feb 17, 2021
9.060
9.060
8.720
8.850
9,060
+0.28(+3.27%)
Feb 16, 2021
8.380
8.680
8.380
8.570
68,267
-0.05(-0.58%)
Feb 12, 2021
8.600
8.690
8.380
8.620
7,200
+0.27(+3.23%)
Feb 11, 2021
8.510
8.510
8.350
8.350
1,817
-0.04(-0.54%)
Feb 10, 2021
8.510
8.510
8.350
8.395
4,672
+0.00(+0.00%)
Feb 09, 2021
8.170
8.520
8.170
8.395
46,657
-0.10(-1.12%)
Feb 08, 2021
8.650
8.650
8.348
8.490
20,138
+0.04(+0.47%)
Feb 05, 2021
8.270
8.600
8.270
8.450
7,700
+0.15(+1.81%)
Feb 04, 2021
8.720
8.720
8.230
8.300
42,920
+0.32(+4.01%)
Feb 03, 2021
7.780
8.250
7.780
7.980
5,280
-0.03(-0.37%)
Feb 02, 2021
8.300
8.300
8.000
8.010
35,250
+0.19(+2.50%)
Feb 01, 2021
7.580
8.050
7.580
7.815
7,150
-0.14(-1.82%)
Jan 29, 2021
8.230
8.230
7.740
7.960
7,400
-0.33(-3.98%)
Jan 28, 2021
8.580
8.580
8.070
8.290
7,657
+0.27(+3.37%)
Jan 27, 2021
8.390
8.390
7.880
8.020
17,868
-0.28(-3.37%)
Jan 26, 2021
8.530
8.530
8.220
8.300
15,850
+0.17(+2.09%)
Jan 25, 2021
8.000
8.140
7.900
8.130
12,897
+0.39(+5.04%)
Jan 22, 2021
7.820
7.820
7.680
7.740
6,500
+0.19(+2.52%)
Jan 21, 2021
7.660
7.660
7.540
7.550
16,393
-0.20(-2.58%)
Jan 20, 2021
7.960
7.960
7.690
7.750
14,758
+0.29(+3.82%)
Jan 19, 2021
7.660
7.660
7.370
7.465
7,856
-0.30(-3.93%)
Jan 15, 2021
8.090
8.090
7.710
7.770
10,400
+0.07(+0.91%)
Jan 14, 2021
7.450
7.920
7.450
7.700
37,181
+0.58(+8.15%)
Jan 13, 2021
7.590
7.590
6.850
7.120
27,240
-0.08(-1.08%)
Jan 12, 2021
7.410
7.410
7.130
7.198
15,358
+0.15(+2.10%)
Jan 11, 2021
7.350
7.350
7.040
7.050
6,190
-0.09(-1.26%)
Jan 08, 2021
7.100
7.260
7.000
7.140
13,200
+0.40(+5.93%)
Jan 07, 2021
6.820
6.900
6.620
6.740
3,185
-0.20(-2.88%)
Jan 06, 2021
7.060
7.060
6.640
6.940
22,660
+0.68(+10.86%)
Jan 05, 2021
6.420
6.580
6.200
6.260
22,783
+0.16(+2.64%)
Jan 04, 2021
5.990
6.360
5.990
6.099
18,396
-0.16(-2.57%)
Dec 31, 2020
6.260
6.260
6.260
8,780
+0.00(+0.00%)
Dec 30, 2020
6.470
6.470
6.200
6.260
8,780
+0.06(+0.97%)
Dec 29, 2020
6.410
6.410
6.010
6.200
40,238
+0.14(+2.26%)
Dec 28, 2020
6.240
6.240
6.050
6.063
16,396
-0.09(-1.41%)
Dec 24, 2020
6.189
6.260
6.150
6.150
12,400
-0.06(-0.96%)
Dec 23, 2020
6.231
6.240
6.150
6.210
24,217
-0.15(-2.36%)
Dec 22, 2020
6.210
6.450
6.210
6.360
29,839
+0.01(+0.16%)
Dec 21, 2020
6.520
6.520
6.320
6.350
18,843
-0.21(-3.20%)
Dec 18, 2020
6.810
6.810
6.500
6.560
47,300
-0.10(-1.50%)
Dec 17, 2020
6.640
6.720
6.590
6.660
40,456
+0.02(+0.30%)
Dec 16, 2020
6.610
6.730
6.610
6.640
55,997
+0.10(+1.53%)
Dec 15, 2020
6.790
6.790
6.530
6.540
34,764
-0.11(-1.65%)
Dec 14, 2020
6.740
6.890
6.650
6.650
25,728
+0.04(+0.61%)
Dec 11, 2020
6.450
6.640
6.420
6.610
17,300
+0.24(+3.77%)
Dec 10, 2020
6.450
6.505
6.200
6.370
12,761
+0.09(+1.43%)
Dec 09, 2020
6.365
6.365
6.230
6.280
19,353
+0.00(+0.00%)
Dec 08, 2020
6.490
6.490
6.110
6.280
34,840
-0.12(-1.88%)
Dec 07, 2020
6.490
6.490
6.270
6.400
49,096
-0.03(-0.47%)
Dec 04, 2020
6.320
6.490
6.320
6.430
24,100
+0.11(+1.74%)
Dec 03, 2020
6.180
6.470
6.180
6.320
34,102
-0.01(-0.16%)
Dec 02, 2020
6.240
6.370
6.240
6.330
109,223
+0.09(+1.44%)
Dec 01, 2020
6.320
6.440
6.220
6.240
70,183
+0.02(+0.32%)
Nov 30, 2020
6.420
6.420
6.190
6.220
202,869
-0.42(-6.40%)
Nov 27, 2020
6.790
6.790
6.600
6.645
21,500
-0.18(-2.57%)
Nov 25, 2020
6.520
6.860
6.520
6.820
46,800
+0.12(+1.87%)
Nov 24, 2020
6.820
6.820
6.640
6.695
52,009
-0.05(-0.81%)
Nov 23, 2020
6.755
6.825
6.690
6.750
23,177
+0.06(+0.90%)
Nov 20, 2020
6.650
6.850
6.650
6.690
13,600
-0.02(-0.37%)
Nov 19, 2020
6.860
6.860
6.634
6.715
13,068
-0.13(-1.97%)
Nov 18, 2020
7.090
7.090
6.830
6.850
11,814
+0.00(+0.00%)
Nov 17, 2020
7.040
7.040
6.788
6.850
14,610
-0.12(-1.72%)
Nov 16, 2020
7.210
7.210
6.960
6.970
15,905
-0.02(-0.29%)
Nov 13, 2020
6.970
6.990
6.880
6.990
25,000
+0.13(+1.90%)
Nov 12, 2020
7.040
7.040
6.860
6.860
23,313
-0.18(-2.63%)
Nov 11, 2020
7.170
7.170
7.040
7.045
7,134
-0.08(-1.05%)
Nov 10, 2020
6.920
7.120
6.740
7.120
164,021
+0.47(+7.07%)
Nov 09, 2020
6.690
6.700
6.610
6.650
5,184
+0.04(+0.61%)
Nov 06, 2020
6.650
6.650
6.510
6.610
10,000
-0.04(-0.60%)
Nov 05, 2020
6.540
6.650
6.310
6.650
87,432
+0.28(+4.40%)
Nov 04, 2020
6.470
6.470
6.090
6.370
179,225
-0.13(-2.03%)
Nov 03, 2020
6.390
6.510
6.280
6.502
25,114
+0.22(+3.54%)
Nov 02, 2020
6.250
6.380
6.250
6.280
17,200
+0.23(+3.80%)
Oct 30, 2020
6.177
6.190
6.030
6.050
59,700
-0.13(-2.10%)
Oct 29, 2020
6.050
6.180
6.050
6.180
104,048
+0.07(+1.15%)
Oct 28, 2020
6.170
6.270
6.070
6.110
30,630
-0.13(-2.08%)
Oct 27, 2020
6.240
6.280
6.220
6.240
112,609
+0.00(+0.00%)
Oct 26, 2020
6.145
6.250
6.145
6.240
52,220
+0.05(+0.81%)
Oct 23, 2020
6.410
6.410
6.165
6.190
18,300
+0.07(+1.14%)
Oct 22, 2020
6.125
6.130
6.050
6.120
72,357
+0.01(+0.16%)
Oct 21, 2020
6.285
6.320
5.990
6.110
38,180
+0.25(+4.27%)
Oct 20, 2020
6.000
6.000
5.820
5.860
209,769
-0.15(-2.54%)
Oct 19, 2020
5.980
6.090
5.980
6.013
67,669
+0.06(+1.05%)
Oct 16, 2020
6.120
6.120
5.950
5.950
46,900
-0.01(-0.17%)
Oct 15, 2020
6.090
6.090
5.890
5.960
85,466
-0.24(-3.87%)
Oct 14, 2020
6.250
6.370
6.160
6.200
26,073
-0.18(-2.82%)
Oct 13, 2020
6.400
6.495
6.340
6.380
157,730
-0.04(-0.62%)
Oct 12, 2020
6.200
6.560
6.200
6.420
12,517
-0.27(-4.04%)
Oct 09, 2020
6.320
6.700
6.320
6.690
10,900
+0.01(+0.15%)
Oct 08, 2020
6.650
6.850
6.450
6.680
10,802
-0.05(-0.74%)
Oct 07, 2020
6.920
6.920
6.510
6.730
32,402
-0.05(-0.74%)
Oct 06, 2020
6.560
6.800
6.560
6.780
143,137
+0.09(+1.35%)
Oct 05, 2020
6.675
6.700
6.580
6.690
22,595
+0.08(+1.21%)
Oct 02, 2020
6.760
6.760
6.520
6.610
27,000
-0.10(-1.49%)
Oct 01, 2020
6.690
6.730
6.660
6.710
20,071
+0.01(+0.22%)
Sep 30, 2020
6.630
6.830
6.630
6.695
34,095
+0.04(+0.68%)
Sep 29, 2020
6.810
6.810
6.460
6.650
114,586
-0.04(-0.60%)
Sep 28, 2020
6.850
6.850
6.530
6.690
30,362
+0.25(+3.88%)
Sep 25, 2020
6.405
6.440
6.370
6.440
9,300
-0.11(-1.68%)
Sep 24, 2020
6.550
6.610
6.530
6.550
80,710
-0.13(-1.95%)
Sep 23, 2020
6.830
6.830
6.680
6.680
134,683
-0.16(-2.34%)
Sep 22, 2020
6.800
6.849
6.670
6.840
13,670
+0.09(+1.33%)
Sep 21, 2020
6.990
6.990
6.610
6.750
40,813
-0.18(-2.60%)
Sep 18, 2020
6.855
6.970
6.855
6.930
31,700
-0.04(-0.57%)
Sep 17, 2020
6.980
7.020
6.970
6.970
14,183
-0.06(-0.78%)
Sep 16, 2020
7.100
7.100
6.990
7.025
58,600
-0.14(-2.02%)
Sep 15, 2020
7.190
7.310
7.130
7.170
132,219
-0.08(-1.10%)
Sep 14, 2020
7.410
7.410
7.250
7.250
12,966
+0.08(+1.12%)
Sep 11, 2020
7.030
7.170
7.030
7.170
16,900
+0.07(+0.99%)
Sep 10, 2020
7.230
7.230
6.990
7.100
60,722
-0.11(-1.53%)
Sep 09, 2020
7.200
7.220
7.060
7.210
32,302
-0.13(-1.77%)
Sep 08, 2020
7.370
7.370
7.090
7.340
19,874
+0.06(+0.82%)
Sep 04, 2020
7.256
7.340
7.190
7.280
10,400
+0.11(+1.48%)
Sep 03, 2020
7.310
7.310
7.150
7.174
23,722
-0.16(-2.13%)
Sep 02, 2020
7.490
7.490
7.150
7.330
29,127
-0.21(-2.85%)
Sep 01, 2020
7.506
7.590
7.500
7.545
52,351
-0.15(-1.89%)
Aug 31, 2020
7.740
7.740
7.610
7.690
24,583
-0.03(-0.39%)
Aug 28, 2020
7.520
7.850
7.520
7.720
12,600
+0.29(+3.90%)
Aug 27, 2020
7.550
7.550
7.430
7.430
21,261
-0.44(-5.59%)
Aug 26, 2020
7.950
7.950
7.780
7.870
20,779
-0.02(-0.25%)
Aug 25, 2020
8.100
8.100
7.880
7.890
81,214
+0.02(+0.25%)
Aug 24, 2020
7.920
7.920
7.830
7.870
12,621
+0.16(+2.08%)
Aug 21, 2020
7.780
7.780
7.680
7.710
62,200
-0.16(-2.03%)
Aug 20, 2020
7.727
7.890
7.727
7.870
23,314
-0.11(-1.38%)
Aug 19, 2020
7.860
8.030
7.860
7.980
14,251
+0.29(+3.77%)
Aug 18, 2020
7.850
7.850
7.590
7.690
79,199
-0.17(-2.16%)
Aug 17, 2020
7.950
7.950
7.780
7.860
15,812
+0.03(+0.33%)
Aug 14, 2020
7.737
7.870
7.737
7.835
40,400
+0.03(+0.39%)
Aug 13, 2020
7.930
7.930
7.770
7.804
23,739
+0.08(+1.02%)
Aug 12, 2020
7.600
7.740
7.600
7.725
106,686
+0.18(+2.45%)
Aug 11, 2020
7.530
7.650
7.530
7.540
192,263
+0.62(+8.96%)
Aug 10, 2020
7.300
7.300
6.880
6.920
25,200
-0.01(-0.20%)
Aug 07, 2020
7.000
7.000
6.870
6.934
38,600
-0.37(-5.01%)
Aug 06, 2020
7.350
7.350
6.900
7.300
44,551
-0.14(-1.88%)
Aug 05, 2020
7.310
7.470
7.310
7.440
104,804
+0.02(+0.27%)
Aug 04, 2020
7.200
7.420
7.200
7.420
251,013
+0.17(+2.34%)
Aug 03, 2020
6.920
7.300
6.920
7.250
26,694
+0.32(+4.62%)
Jul 31, 2020
7.130
7.130
6.900
6.930
19,400
-0.43(-5.84%)
Jul 30, 2020
7.340
7.360
7.250
7.360
48,054
-0.18(-2.39%)
Jul 29, 2020
7.600
7.600
7.380
7.540
32,543
-0.37(-4.71%)
Jul 28, 2020
7.770
7.940
7.770
7.912
195,120
-0.05(-0.60%)
Jul 27, 2020
8.060
8.060
7.960
7.960
11,922
-0.29(-3.52%)
Jul 24, 2020
8.210
8.430
8.168
8.250
76,300
-0.15(-1.79%)
Jul 23, 2020
8.380
8.480
8.368
8.400
9,877
+0.02(+0.24%)
Jul 22, 2020
8.910
8.910
8.330
8.380
9,207
+0.01(+0.12%)
Jul 21, 2020
8.460
8.460
8.260
8.370
124,927
-0.07(-0.83%)
Jul 20, 2020
8.465
8.465
8.390
8.440
22,762
-0.06(-0.71%)
Jul 17, 2020
8.680
8.680
8.470
8.500
24,300
-0.32(-3.63%)
Jul 16, 2020
8.820
8.840
8.730
8.820
48,657
+0.37(+4.38%)
Jul 15, 2020
8.570
8.570
8.390
8.450
30,912
+0.10(+1.20%)
Jul 14, 2020
8.370
8.370
8.280
8.350
76,083
+0.20(+2.45%)
Jul 13, 2020
8.300
8.320
8.150
8.150
50,499
+0.25(+3.16%)
Jul 10, 2020
7.850
7.900
7.760
7.900
14,300
+0.20(+2.60%)
Jul 09, 2020
7.740
7.830
7.700
7.700
20,177
-0.36(-4.47%)
Jul 08, 2020
8.055
8.085
8.010
8.060
23,145
-0.01(-0.12%)
Jul 07, 2020
8.040
8.160
8.030
8.070
137,774
-0.32(-3.81%)
Jul 06, 2020
8.490
8.490
8.340
8.390
28,885
+0.20(+2.44%)
Jul 02, 2020
8.200
8.349
8.180
8.190
98,800
+0.06(+0.80%)
Jul 01, 2020
8.065
8.290
8.065
8.125
95,927
-0.20(-2.34%)
Jun 30, 2020
8.330
8.360
8.280
8.320
58,233
+0.07(+0.85%)
Jun 29, 2020
8.205
8.250
8.200
8.250
9,432
-0.16(-1.96%)
Jun 26, 2020
8.570
8.570
8.380
8.415
12,400
-0.25(-2.83%)
Jun 25, 2020
8.490
8.660
8.490
8.660
33,541
-0.07(-0.80%)
Jun 24, 2020
8.690
8.820
8.670
8.730
3,663
-0.11(-1.24%)
Jun 23, 2020
9.140
9.140
8.830
8.840
35,905
-0.06(-0.67%)
Jun 22, 2020
8.780
8.940
8.780
8.900
10,420
-0.03(-0.34%)
Jun 19, 2020
9.190
9.190
8.900
8.930
31,300
-0.12(-1.33%)
Jun 18, 2020
9.140
9.140
8.970
9.050
22,173
+0.05(+0.56%)
Jun 17, 2020
9.110
9.110
8.980
9.000
19,181
+0.07(+0.78%)
Jun 16, 2020
9.110
9.110
8.810
8.930
60,117
+0.25(+2.88%)
Jun 15, 2020
8.280
8.770
8.280
8.680
19,456
-0.20(-2.25%)
Jun 12, 2020
8.910
9.030
8.780
8.880
22,100
-0.03(-0.34%)
Jun 11, 2020
9.020
9.100
8.740
8.910
7,047
-0.50(-5.31%)
Jun 10, 2020
9.340
9.420
9.310
9.410
17,456
+0.06(+0.64%)
Jun 09, 2020
9.220
9.470
9.220
9.350
28,509
-0.26(-2.71%)
Jun 08, 2020
9.470
9.700
9.470
9.610
6,120
+0.22(+2.32%)
Jun 05, 2020
9.360
9.430
9.180
9.392
3,000
+0.14(+1.54%)
Jun 04, 2020
9.360
9.360
9.170
9.250
6,698
-0.10(-1.07%)
Jun 03, 2020
9.720
9.720
9.260
9.350
19,567
+0.11(+1.19%)
Jun 02, 2020
9.030
9.240
9.030
9.240
44,885
+0.12(+1.32%)
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.