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
Monroe Capital Corp
(NQ:
MRCC
)
7.370
-0.040 (-0.54%)
Streaming Delayed Price
Updated: 4:00 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
7.390
7.406
7.350
7.370
33,820
-0.04(-0.54%)
May 23, 2024
7.450
7.500
7.350
7.410
63,646
+0.01(+0.14%)
May 22, 2024
7.470
7.470
7.390
7.400
17,747
-0.06(-0.87%)
May 21, 2024
7.400
7.480
7.360
7.465
96,659
+0.08(+1.15%)
May 20, 2024
7.370
7.480
7.364
7.380
71,571
+0.00(+0.00%)
May 17, 2024
7.440
7.460
7.360
7.380
24,983
-0.04(-0.54%)
May 16, 2024
7.400
7.550
7.310
7.420
189,073
+0.14(+1.92%)
May 15, 2024
7.300
7.391
7.260
7.280
50,453
+0.02(+0.28%)
May 14, 2024
7.200
7.360
7.200
7.260
43,260
+0.04(+0.55%)
May 13, 2024
7.210
7.280
7.200
7.220
60,208
+0.01(+0.14%)
May 10, 2024
7.320
7.360
7.210
7.210
81,685
-0.05(-0.69%)
May 09, 2024
7.200
7.370
7.200
7.260
40,547
+0.02(+0.28%)
May 08, 2024
7.220
7.300
7.200
7.240
46,139
+0.00(+0.00%)
May 07, 2024
7.290
7.300
7.200
7.240
47,626
+0.02(+0.28%)
May 06, 2024
7.200
7.370
7.200
7.220
39,210
-0.02(-0.28%)
May 03, 2024
7.280
7.360
7.210
7.240
16,042
-0.03(-0.41%)
May 02, 2024
7.350
7.350
7.200
7.270
80,898
-0.03(-0.41%)
May 01, 2024
7.300
7.382
7.272
7.300
37,529
-0.02(-0.27%)
Apr 30, 2024
7.380
7.420
7.320
7.320
40,324
-0.10(-1.35%)
Apr 29, 2024
7.340
7.420
7.320
7.420
66,323
+0.10(+1.37%)
Apr 26, 2024
7.320
7.420
7.250
7.320
39,995
+0.02(+0.27%)
Apr 25, 2024
7.300
7.420
7.220
7.300
55,908
+0.02(+0.27%)
Apr 24, 2024
7.210
7.320
7.190
7.280
64,010
+0.07(+0.97%)
Apr 23, 2024
7.200
7.270
7.120
7.210
57,791
+0.01(+0.14%)
Apr 22, 2024
7.190
7.300
7.120
7.200
87,919
+0.07(+0.91%)
Apr 19, 2024
7.050
7.170
7.050
7.135
68,780
+0.08(+1.21%)
Apr 18, 2024
7.070
7.150
7.010
7.050
88,444
+0.02(+0.28%)
Apr 17, 2024
7.070
7.148
7.010
7.030
103,791
-0.10(-1.40%)
Apr 16, 2024
7.120
7.170
7.050
7.130
67,608
+0.00(+0.00%)
Apr 15, 2024
7.110
7.200
7.050
7.130
75,952
+0.01(+0.14%)
Apr 12, 2024
7.160
7.220
7.050
7.120
54,992
-0.10(-1.39%)
Apr 11, 2024
7.210
7.268
7.110
7.220
60,426
+0.00(+0.00%)
Apr 10, 2024
7.180
7.260
7.180
7.220
74,602
-0.01(-0.14%)
Apr 09, 2024
7.280
7.300
7.210
7.230
27,147
-0.02(-0.28%)
Apr 08, 2024
7.300
7.310
7.150
7.250
60,904
+0.00(+0.00%)
Apr 05, 2024
7.210
7.300
7.180
7.250
69,478
+0.02(+0.28%)
Apr 04, 2024
7.220
7.340
7.211
7.230
29,673
+0.01(+0.14%)
Apr 03, 2024
7.280
7.390
7.200
7.220
47,508
+0.00(+0.00%)
Apr 02, 2024
7.300
7.420
7.200
7.220
137,029
-0.05(-0.69%)
Apr 01, 2024
7.260
7.300
7.170
7.270
38,876
+0.07(+0.97%)
Mar 28, 2024
7.340
7.380
7.120
7.200
90,951
-0.11(-1.50%)
Mar 27, 2024
7.070
7.440
7.060
7.310
145,234
+0.26(+3.69%)
Mar 26, 2024
7.030
7.080
7.000
7.050
48,212
+0.02(+0.28%)
Mar 25, 2024
7.030
7.077
7.010
7.030
51,482
+0.00(+0.00%)
Mar 22, 2024
7.100
7.150
7.010
7.030
41,937
-0.08(-1.13%)
Mar 21, 2024
7.140
7.150
7.050
7.110
50,272
-0.01(-0.14%)
Mar 20, 2024
7.090
7.120
7.050
7.120
25,857
+0.06(+0.85%)
Mar 19, 2024
7.020
7.080
7.020
7.060
54,547
+0.05(+0.71%)
Mar 18, 2024
7.080
7.130
7.010
7.010
63,778
-0.04(-0.57%)
Mar 15, 2024
6.970
7.180
6.970
7.050
67,184
+0.00(+0.00%)
Mar 14, 2024
7.040
7.280
7.040
7.050
64,457
-0.06(-0.84%)
Mar 13, 2024
7.216
7.272
7.071
7.110
148,937
-0.12(-1.60%)
Mar 12, 2024
7.178
7.226
7.062
7.226
124,596
-0.07(-0.93%)
Mar 11, 2024
7.332
7.342
7.202
7.294
152,261
+0.11(+1.48%)
Mar 08, 2024
7.207
7.226
7.149
7.187
58,473
+0.04(+0.54%)
Mar 07, 2024
7.168
7.236
7.062
7.149
60,407
+0.01(+0.14%)
Mar 06, 2024
7.091
7.255
7.084
7.139
93,930
+0.09(+1.23%)
Mar 05, 2024
6.994
7.079
6.984
7.052
29,949
+0.10(+1.39%)
Mar 04, 2024
6.907
7.052
6.907
6.955
55,176
+0.02(+0.28%)
Mar 01, 2024
6.975
7.025
6.898
6.936
34,992
-0.04(-0.55%)
Feb 29, 2024
6.868
7.013
6.868
6.975
48,489
+0.09(+1.26%)
Feb 28, 2024
7.052
7.071
6.868
6.888
46,575
-0.15(-2.19%)
Feb 27, 2024
7.004
7.091
6.941
7.042
78,780
+0.04(+0.55%)
Feb 26, 2024
6.772
7.023
6.772
7.004
78,138
+0.25(+3.72%)
Feb 23, 2024
6.965
7.042
6.753
6.753
164,213
-0.24(-3.45%)
Feb 22, 2024
6.917
7.023
6.907
6.994
45,829
-0.03(-0.41%)
Feb 21, 2024
7.004
7.033
6.962
7.023
40,667
+0.07(+0.97%)
Feb 20, 2024
6.955
7.062
6.946
6.955
83,301
-0.09(-1.23%)
Feb 16, 2024
6.975
7.071
6.955
7.042
71,601
+0.04(+0.55%)
Feb 15, 2024
7.033
7.110
6.975
7.004
39,896
-0.06(-0.82%)
Feb 14, 2024
7.071
7.071
7.013
7.062
14,609
+0.01(+0.14%)
Feb 13, 2024
7.071
7.120
7.004
7.052
39,572
-0.07(-0.95%)
Feb 12, 2024
7.004
7.149
6.984
7.120
72,303
+0.12(+1.66%)
Feb 09, 2024
7.023
7.120
7.004
7.004
100,573
-0.04(-0.55%)
Feb 08, 2024
7.033
7.071
6.957
7.042
61,393
+0.01(+0.14%)
Feb 07, 2024
7.129
7.129
6.915
7.033
119,201
-0.14(-2.02%)
Feb 06, 2024
6.994
7.197
6.897
7.178
182,354
+0.21(+3.05%)
Feb 05, 2024
7.004
7.052
6.936
6.965
57,307
-0.09(-1.23%)
Feb 02, 2024
7.100
7.100
6.995
7.052
33,279
-0.04(-0.54%)
Feb 01, 2024
7.013
7.100
6.929
7.091
67,330
+0.12(+1.73%)
Jan 31, 2024
7.110
7.139
6.955
6.970
26,103
-0.12(-1.70%)
Jan 30, 2024
7.100
7.139
7.015
7.091
57,045
+0.03(+0.41%)
Jan 29, 2024
7.071
7.139
7.052
7.062
37,288
-0.03(-0.41%)
Jan 26, 2024
7.120
7.149
7.062
7.091
40,632
+0.00(+0.00%)
Jan 25, 2024
7.052
7.110
7.033
7.091
51,339
-0.02(-0.27%)
Jan 24, 2024
7.013
7.178
7.013
7.110
41,484
+0.09(+1.24%)
Jan 23, 2024
7.013
7.207
6.975
7.023
141,831
+0.00(+0.00%)
Jan 22, 2024
6.926
7.052
6.907
7.023
63,318
+0.09(+1.25%)
Jan 19, 2024
6.965
7.013
6.888
6.936
51,750
-0.04(-0.55%)
Jan 18, 2024
7.052
7.052
6.923
6.975
52,820
-0.08(-1.16%)
Jan 17, 2024
6.965
7.151
6.965
7.057
88,119
+0.10(+1.46%)
Jan 16, 2024
6.994
7.027
6.946
6.955
59,078
-0.03(-0.42%)
Jan 12, 2024
7.004
7.052
6.984
6.984
90,733
-0.07(-0.96%)
Jan 11, 2024
7.178
7.226
7.042
7.052
47,477
-0.13(-1.75%)
Jan 10, 2024
7.187
7.236
7.110
7.178
67,454
-0.01(-0.13%)
Jan 09, 2024
7.052
7.187
7.052
7.187
93,529
+0.13(+1.78%)
Jan 08, 2024
7.062
7.105
7.004
7.062
81,201
+0.05(+0.69%)
Jan 05, 2024
6.926
7.052
6.907
7.013
88,805
+0.09(+1.26%)
Jan 04, 2024
6.811
6.984
6.801
6.926
83,172
+0.10(+1.41%)
Jan 03, 2024
6.975
6.978
6.675
6.830
115,545
-0.07(-0.98%)
Jan 02, 2024
6.917
6.975
6.782
6.897
160,797
+0.07(+1.06%)
Dec 29, 2023
6.878
6.936
6.801
6.825
118,102
+0.03(+0.50%)
Dec 28, 2023
6.656
6.791
6.621
6.791
111,524
+0.08(+1.15%)
Dec 27, 2023
6.588
6.859
6.588
6.714
218,278
+0.08(+1.16%)
Dec 26, 2023
6.724
6.743
6.617
6.637
81,036
-0.07(-1.01%)
Dec 22, 2023
6.675
6.752
6.599
6.704
100,945
+0.12(+1.76%)
Dec 21, 2023
6.695
6.714
6.540
6.588
264,156
-0.11(-1.59%)
Dec 20, 2023
6.724
6.811
6.689
6.695
66,246
-0.04(-0.57%)
Dec 19, 2023
6.695
6.795
6.617
6.733
146,679
+0.02(+0.29%)
Dec 18, 2023
6.762
6.859
6.675
6.714
151,747
-0.07(-1.00%)
Dec 15, 2023
6.917
6.951
6.772
6.782
74,968
-0.15(-2.23%)
Dec 14, 2023
6.955
7.061
6.868
6.936
205,348
+0.05(+0.70%)
Dec 13, 2023
6.822
6.925
6.804
6.888
154,583
+0.05(+0.68%)
Dec 12, 2023
6.860
6.869
6.766
6.841
99,180
+0.06(+0.83%)
Dec 11, 2023
6.757
6.906
6.757
6.785
61,550
-0.04(-0.55%)
Dec 08, 2023
6.794
6.888
6.767
6.822
56,502
+0.07(+0.97%)
Dec 07, 2023
6.720
6.850
6.720
6.757
72,987
+0.01(+0.14%)
Dec 06, 2023
6.748
6.776
6.673
6.748
57,245
+0.04(+0.56%)
Dec 05, 2023
6.720
6.720
6.645
6.710
60,077
+0.07(+0.98%)
Dec 04, 2023
6.626
6.741
6.584
6.645
113,424
+0.06(+0.85%)
Dec 01, 2023
6.636
6.682
6.505
6.589
52,253
+0.01(+0.14%)
Nov 30, 2023
6.682
6.701
6.542
6.580
59,624
-0.12(-1.81%)
Nov 29, 2023
6.636
6.701
6.524
6.701
127,925
+0.11(+1.70%)
Nov 28, 2023
6.552
6.598
6.440
6.589
61,945
+0.00(+0.00%)
Nov 27, 2023
6.561
6.617
6.533
6.589
70,801
+0.05(+0.71%)
Nov 24, 2023
6.533
6.608
6.533
6.542
28,070
+0.00(+0.00%)
Nov 22, 2023
6.580
6.654
6.542
6.542
83,666
-0.05(-0.71%)
Nov 21, 2023
6.608
6.747
6.580
6.589
40,342
-0.07(-0.98%)
Nov 20, 2023
6.757
6.832
6.636
6.654
36,894
-0.13(-1.93%)
Nov 17, 2023
6.626
6.813
6.608
6.785
87,577
+0.08(+1.25%)
Nov 16, 2023
6.701
6.710
6.626
6.701
30,328
+0.01(+0.14%)
Nov 15, 2023
6.598
6.694
6.543
6.692
26,140
+0.06(+0.84%)
Nov 14, 2023
6.505
6.673
6.505
6.636
51,457
+0.13(+2.01%)
Nov 13, 2023
6.710
6.710
6.486
6.505
32,885
-0.19(-2.79%)
Nov 10, 2023
6.589
6.710
6.589
6.692
51,054
+0.10(+1.56%)
Nov 09, 2023
6.393
6.623
6.393
6.589
44,092
+0.04(+0.57%)
Nov 08, 2023
6.533
6.608
6.505
6.552
38,470
+0.01(+0.14%)
Nov 07, 2023
6.701
6.701
6.412
6.542
71,190
-0.15(-2.23%)
Nov 06, 2023
6.533
6.701
6.505
6.692
49,817
+0.21(+3.17%)
Nov 03, 2023
6.589
6.673
6.253
6.486
151,161
-0.10(-1.56%)
Nov 02, 2023
6.533
6.654
6.482
6.589
77,779
+0.08(+1.29%)
Nov 01, 2023
6.356
6.524
6.346
6.505
69,908
+0.18(+2.80%)
Oct 31, 2023
6.402
6.440
6.328
6.328
42,145
-0.16(-2.45%)
Oct 30, 2023
6.412
6.486
6.244
6.486
100,373
+0.09(+1.46%)
Oct 27, 2023
6.374
6.430
6.346
6.393
76,076
-0.03(-0.44%)
Oct 26, 2023
6.300
6.514
6.290
6.421
49,251
+0.06(+0.88%)
Oct 25, 2023
6.440
6.524
6.346
6.365
46,033
-0.10(-1.59%)
Oct 24, 2023
6.542
6.613
6.440
6.468
73,204
-0.11(-1.70%)
Oct 23, 2023
6.533
6.701
6.533
6.580
30,448
-0.11(-1.67%)
Oct 20, 2023
6.514
6.692
6.496
6.692
50,817
+0.15(+2.28%)
Oct 19, 2023
6.589
6.626
6.496
6.542
41,674
-0.08(-1.27%)
Oct 18, 2023
6.617
6.675
6.524
6.626
35,627
+0.08(+1.28%)
Oct 17, 2023
6.682
6.701
6.542
6.542
77,356
-0.18(-2.64%)
Oct 16, 2023
6.580
6.794
6.599
6.720
54,245
+0.14(+2.13%)
Oct 13, 2023
6.692
6.720
6.580
6.580
76,434
-0.09(-1.40%)
Oct 12, 2023
6.654
6.757
6.626
6.673
57,400
+0.02(+0.28%)
Oct 11, 2023
6.766
6.771
6.636
6.654
85,168
-0.06(-0.83%)
Oct 10, 2023
6.794
6.896
6.682
6.710
52,843
-0.08(-1.24%)
Oct 09, 2023
6.813
6.841
6.692
6.794
58,406
-0.02(-0.27%)
Oct 06, 2023
6.841
6.890
6.757
6.813
19,931
-0.04(-0.54%)
Oct 05, 2023
6.841
6.860
6.759
6.850
22,268
-0.02(-0.27%)
Oct 04, 2023
6.841
7.046
6.766
6.869
46,038
+0.05(+0.68%)
Oct 03, 2023
6.822
6.953
6.757
6.822
57,998
-0.07(-0.95%)
Oct 02, 2023
6.906
7.000
6.813
6.888
100,850
-0.07(-0.94%)
Sep 29, 2023
7.000
7.000
6.822
6.953
63,966
+0.06(+0.81%)
Sep 28, 2023
6.822
6.906
6.804
6.897
47,184
+0.04(+0.54%)
Sep 27, 2023
6.729
6.925
6.715
6.860
72,793
+0.20(+2.94%)
Sep 26, 2023
6.710
6.720
6.626
6.664
50,154
-0.10(-1.52%)
Sep 25, 2023
6.738
6.794
6.720
6.766
30,098
+0.03(+0.42%)
Sep 22, 2023
6.794
6.860
6.710
6.738
44,267
-0.09(-1.37%)
Sep 21, 2023
6.850
6.883
6.766
6.832
43,054
-0.05(-0.68%)
Sep 20, 2023
6.916
6.925
6.813
6.878
55,660
+0.03(+0.41%)
Sep 19, 2023
6.878
6.906
6.832
6.850
29,966
-0.07(-0.94%)
Sep 18, 2023
7.018
7.069
6.860
6.916
42,592
-0.09(-1.33%)
Sep 15, 2023
7.018
7.084
6.925
7.009
67,007
-0.03(-0.40%)
Sep 14, 2023
6.897
7.084
6.860
7.037
88,859
+0.22(+3.29%)
Sep 13, 2023
6.876
6.903
6.714
6.813
74,677
-0.05(-0.66%)
Sep 12, 2023
6.759
6.903
6.633
6.858
106,570
+0.14(+2.01%)
Sep 11, 2023
6.994
6.994
6.687
6.723
150,992
-0.21(-2.99%)
Sep 08, 2023
6.921
7.012
6.890
6.930
47,187
+0.05(+0.79%)
Sep 07, 2023
6.786
6.949
6.777
6.876
34,117
+0.03(+0.40%)
Sep 06, 2023
6.967
6.982
6.836
6.849
37,240
-0.12(-1.68%)
Sep 05, 2023
6.912
7.021
6.886
6.967
66,161
+0.08(+1.18%)
Sep 01, 2023
6.885
7.003
6.885
6.885
47,037
-0.03(-0.39%)
Aug 31, 2023
6.705
6.949
6.705
6.912
79,205
+0.23(+3.51%)
Aug 30, 2023
6.840
6.858
6.678
6.678
45,404
-0.11(-1.60%)
Aug 29, 2023
6.786
6.858
6.678
6.786
41,437
+0.05(+0.67%)
Aug 28, 2023
6.723
6.867
6.714
6.741
57,923
+0.05(+0.67%)
Aug 25, 2023
6.750
6.831
6.637
6.696
46,728
+0.02(+0.27%)
Aug 24, 2023
6.588
6.723
6.560
6.678
44,297
+0.07(+1.09%)
Aug 23, 2023
6.678
6.759
6.588
6.606
82,105
+0.00(+0.00%)
Aug 22, 2023
6.885
6.885
6.551
6.606
122,635
-0.28(-4.06%)
Aug 21, 2023
6.786
6.958
6.687
6.885
84,609
+0.05(+0.79%)
Aug 18, 2023
6.506
6.885
6.506
6.831
137,176
+0.30(+4.56%)
Aug 17, 2023
6.579
6.651
6.497
6.533
109,332
-0.05(-0.69%)
Aug 16, 2023
6.768
6.786
6.551
6.579
73,029
-0.14(-2.15%)
Aug 15, 2023
6.615
6.768
6.579
6.723
129,282
+0.25(+3.91%)
Aug 14, 2023
7.129
7.300
6.416
6.470
544,224
-0.68(-9.47%)
Aug 11, 2023
7.355
7.436
7.129
7.147
90,748
-0.21(-2.82%)
Aug 10, 2023
7.679
7.707
7.355
7.355
114,078
-0.33(-4.34%)
Aug 09, 2023
7.734
7.805
7.625
7.688
67,804
-0.01(-0.12%)
Aug 08, 2023
7.716
7.869
7.643
7.697
49,670
+0.02(+0.23%)
Aug 07, 2023
7.752
7.896
7.671
7.679
45,805
-0.11(-1.39%)
Aug 04, 2023
7.643
7.923
7.643
7.788
62,628
+0.15(+2.01%)
Aug 03, 2023
7.670
7.820
7.598
7.634
18,426
-0.06(-0.82%)
Aug 02, 2023
7.725
7.833
7.670
7.697
35,611
-0.03(-0.35%)
Aug 01, 2023
7.896
7.959
7.634
7.725
56,107
-0.16(-2.06%)
Jul 31, 2023
7.842
7.986
7.806
7.887
37,233
-0.02(-0.23%)
Jul 28, 2023
7.905
7.977
7.851
7.905
35,495
+0.07(+0.92%)
Jul 27, 2023
7.941
7.981
7.781
7.833
31,366
-0.11(-1.36%)
Jul 26, 2023
7.887
7.977
7.824
7.941
32,687
+0.09(+1.15%)
Jul 25, 2023
7.842
7.941
7.797
7.851
50,989
+0.01(+0.12%)
Jul 24, 2023
7.752
7.878
7.707
7.842
117,701
+0.14(+1.76%)
Jul 21, 2023
7.616
7.786
7.616
7.707
50,884
+0.05(+0.59%)
Jul 20, 2023
7.679
7.754
7.607
7.661
24,299
-0.03(-0.35%)
Jul 19, 2023
7.707
7.798
7.576
7.688
70,612
-0.05(-0.58%)
Jul 18, 2023
7.670
7.824
7.652
7.734
67,126
+0.06(+0.82%)
Jul 17, 2023
7.643
7.788
7.643
7.670
54,906
+0.00(+0.00%)
Jul 14, 2023
7.625
7.779
7.601
7.670
57,448
+0.08(+1.07%)
Jul 13, 2023
7.535
7.625
7.463
7.589
69,626
+0.05(+0.72%)
Jul 12, 2023
7.490
7.643
7.454
7.535
90,955
+0.08(+1.09%)
Jul 11, 2023
7.318
7.580
7.309
7.454
167,049
+0.10(+1.35%)
Jul 10, 2023
7.382
7.445
7.264
7.355
70,058
+0.05(+0.74%)
Jul 07, 2023
7.210
7.364
7.210
7.300
28,889
+0.07(+1.00%)
Jul 06, 2023
7.328
7.382
7.183
7.228
129,815
-0.17(-2.32%)
Jul 05, 2023
7.364
7.427
7.219
7.400
76,469
+0.03(+0.37%)
Jul 03, 2023
7.400
7.481
7.310
7.373
73,385
-0.01(-0.12%)
Jun 30, 2023
7.337
7.481
7.309
7.382
72,054
+0.20(+2.76%)
Jun 29, 2023
7.219
7.264
7.165
7.183
28,233
+0.02(+0.25%)
Jun 28, 2023
7.183
7.490
7.084
7.165
100,092
+0.02(+0.25%)
Jun 27, 2023
7.021
7.147
7.003
7.147
56,341
+0.11(+1.54%)
Jun 26, 2023
7.012
7.102
7.007
7.039
25,653
+0.02(+0.26%)
Jun 23, 2023
7.075
7.210
7.021
7.021
26,426
-0.13(-1.77%)
Jun 22, 2023
7.138
7.273
7.093
7.147
36,772
-0.04(-0.50%)
Jun 21, 2023
7.282
7.300
7.183
7.183
66,236
-0.10(-1.36%)
Jun 20, 2023
7.228
7.323
7.129
7.282
30,765
-0.01(-0.12%)
Jun 16, 2023
7.228
7.400
7.102
7.291
98,573
+0.00(+0.00%)
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.