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
Bcb Bancorp Inc
(NQ:
BCBP
)
9.790
-0.150 (-1.51%)
Streaming Delayed Price
Updated: 10:33 AM EDT, Jun 13, 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
12.84
12.84
12.67
12.74
70,472
-0.10(-0.81%)
May 27, 2021
12.50
12.91
12.44
12.84
85,403
+0.52(+4.25%)
May 26, 2021
11.95
12.35
11.91
12.32
61,685
+0.36(+2.99%)
May 25, 2021
12.46
12.63
11.96
11.96
69,962
-0.55(-4.39%)
May 24, 2021
12.75
12.81
12.46
12.51
60,741
-0.14(-1.10%)
May 21, 2021
12.51
12.75
12.51
12.65
87,216
+0.15(+1.19%)
May 20, 2021
12.39
12.52
12.12
12.50
83,857
+0.18(+1.49%)
May 19, 2021
12.08
12.36
12.02
12.32
56,337
+0.12(+1.00%)
May 18, 2021
12.29
12.39
12.14
12.20
72,260
-0.09(-0.71%)
May 17, 2021
12.09
12.39
11.96
12.29
65,696
+0.13(+1.08%)
May 14, 2021
12.14
12.21
12.01
12.15
86,390
+0.04(+0.36%)
May 13, 2021
11.55
12.13
11.55
12.11
82,616
+0.55(+4.75%)
May 12, 2021
11.98
12.04
11.54
11.56
52,501
-0.37(-3.14%)
May 11, 2021
11.95
12.20
11.91
11.94
63,012
-0.08(-0.65%)
May 10, 2021
12.06
12.37
12.01
12.02
98,168
+0.01(+0.07%)
May 07, 2021
12.03
12.16
11.92
12.01
68,420
-0.10(-0.79%)
May 06, 2021
11.84
12.13
11.71
12.10
95,129
+0.23(+1.96%)
May 05, 2021
12.06
12.08
11.84
11.87
60,728
-0.20(-1.64%)
May 04, 2021
12.50
12.50
11.98
12.07
44,861
-0.16(-1.34%)
May 03, 2021
11.92
12.31
11.87
12.23
137,048
+0.35(+2.90%)
Apr 30, 2021
11.74
11.99
11.71
11.89
89,546
+0.04(+0.36%)
Apr 29, 2021
12.02
12.16
11.76
11.84
60,910
-0.12(-1.01%)
Apr 28, 2021
12.08
12.11
11.83
11.96
59,712
-0.10(-0.79%)
Apr 27, 2021
11.83
12.06
11.77
12.06
69,401
+0.25(+2.12%)
Apr 26, 2021
12.18
12.28
11.81
11.81
109,197
-0.16(-1.30%)
Apr 23, 2021
11.69
12.15
11.69
11.96
106,344
+0.31(+2.67%)
Apr 22, 2021
11.72
11.96
11.59
11.65
69,510
-0.08(-0.66%)
Apr 21, 2021
11.52
11.77
11.52
11.73
41,244
+0.22(+1.87%)
Apr 20, 2021
11.70
11.70
11.35
11.52
76,660
-0.31(-2.63%)
Apr 19, 2021
11.81
12.02
11.52
11.83
99,430
+0.14(+1.18%)
Apr 16, 2021
11.77
11.84
11.56
11.69
38,691
+0.02(+0.15%)
Apr 15, 2021
11.64
11.69
11.40
11.67
63,522
+0.03(+0.22%)
Apr 14, 2021
11.56
11.86
11.56
11.64
49,098
+0.09(+0.75%)
Apr 13, 2021
11.78
11.78
11.45
11.56
53,240
-0.25(-2.12%)
Apr 12, 2021
12.28
12.28
11.71
11.81
53,109
-0.03(-0.29%)
Apr 09, 2021
11.79
11.92
11.75
11.84
42,977
+0.03(+0.29%)
Apr 08, 2021
11.65
11.83
11.50
11.81
36,465
+0.10(+0.89%)
Apr 07, 2021
12.13
12.23
11.66
11.71
64,736
-0.34(-2.80%)
Apr 06, 2021
11.80
12.09
11.78
12.04
72,546
+0.22(+1.82%)
Apr 05, 2021
12.22
12.22
11.71
11.83
106,704
-0.19(-1.58%)
Apr 01, 2021
11.90
12.17
11.84
12.02
52,824
+0.10(+0.87%)
Mar 31, 2021
12.26
12.45
11.85
11.91
147,803
-0.39(-3.16%)
Mar 30, 2021
11.92
12.42
11.79
12.30
79,309
+0.52(+4.40%)
Mar 29, 2021
11.68
11.91
11.50
11.78
81,604
-0.19(-1.59%)
Mar 26, 2021
12.01
12.29
11.62
11.97
89,894
+0.10(+0.80%)
Mar 25, 2021
11.71
11.96
11.47
11.88
79,307
+0.22(+1.93%)
Mar 24, 2021
12.46
12.73
11.57
11.65
163,833
-0.60(-4.93%)
Mar 23, 2021
13.47
13.47
12.25
12.26
73,210
-0.98(-7.37%)
Mar 22, 2021
12.63
13.32
12.63
13.23
200,349
+0.77(+6.16%)
Mar 19, 2021
12.49
12.81
12.26
12.47
210,834
+0.03(+0.21%)
Mar 18, 2021
12.41
12.70
12.34
12.44
58,647
+0.09(+0.77%)
Mar 17, 2021
12.58
12.58
12.12
12.34
44,830
+0.02(+0.14%)
Mar 16, 2021
12.40
12.40
12.17
12.33
64,829
+0.03(+0.21%)
Mar 15, 2021
13.30
13.47
12.17
12.30
204,377
-1.31(-9.64%)
Mar 12, 2021
13.68
13.80
13.29
13.61
68,926
+0.06(+0.45%)
Mar 11, 2021
13.39
13.55
13.25
13.55
87,774
+0.10(+0.77%)
Mar 10, 2021
12.97
13.54
12.86
13.45
52,232
+0.35(+2.70%)
Mar 09, 2021
13.60
13.62
12.82
13.10
128,675
-0.60(-4.35%)
Mar 08, 2021
13.16
13.94
13.12
13.69
214,559
+0.85(+6.59%)
Mar 05, 2021
12.92
12.92
12.43
12.84
88,504
+0.69(+5.68%)
Mar 04, 2021
12.34
12.78
12.02
12.15
99,476
-0.21(-1.68%)
Mar 03, 2021
12.28
12.52
12.15
12.36
117,933
+0.41(+3.39%)
Mar 02, 2021
12.20
12.20
11.81
11.96
72,217
-0.24(-1.98%)
Mar 01, 2021
11.84
12.34
11.84
12.20
96,795
+0.78(+6.80%)
Feb 26, 2021
11.55
11.84
11.41
11.42
45,178
-0.19(-1.64%)
Feb 25, 2021
12.24
12.29
11.61
11.61
68,741
-0.58(-4.75%)
Feb 24, 2021
11.39
12.21
11.39
12.19
85,992
+0.82(+7.21%)
Feb 23, 2021
11.50
11.73
11.24
11.37
57,702
+0.05(+0.46%)
Feb 22, 2021
11.39
11.42
11.25
11.32
47,492
+0.05(+0.46%)
Feb 19, 2021
11.08
11.34
11.05
11.27
30,582
+0.21(+1.87%)
Feb 18, 2021
11.33
11.35
11.06
11.06
41,966
-0.28(-2.44%)
Feb 17, 2021
11.65
11.65
11.31
11.33
35,767
-0.02(-0.15%)
Feb 16, 2021
11.11
11.39
11.11
11.35
63,578
+0.25(+2.25%)
Feb 12, 2021
10.98
11.22
10.95
11.10
75,182
+0.09(+0.86%)
Feb 11, 2021
11.22
11.22
10.89
11.01
37,116
-0.12(-1.09%)
Feb 10, 2021
11.30
11.30
11.09
11.13
43,770
-0.09(-0.77%)
Feb 09, 2021
11.10
11.26
11.01
11.21
40,122
-0.01(-0.08%)
Feb 08, 2021
11.00
11.34
10.86
11.22
66,364
+0.39(+3.59%)
Feb 05, 2021
10.79
10.88
10.62
10.83
65,798
+0.06(+0.56%)
Feb 04, 2021
10.31
10.77
10.31
10.77
49,745
+0.48(+4.70%)
Feb 03, 2021
10.15
10.42
10.09
10.29
79,241
+0.13(+1.27%)
Feb 02, 2021
10.05
10.28
9.798
10.16
48,596
+0.05(+0.51%)
Feb 01, 2021
9.716
10.37
9.689
10.11
105,403
+0.32(+3.22%)
Jan 29, 2021
9.597
9.861
9.383
9.793
68,226
+0.38(+3.99%)
Jan 28, 2021
9.435
9.494
9.383
9.418
39,902
-0.02(-0.18%)
Jan 27, 2021
9.801
9.938
9.400
9.435
55,048
-0.43(-4.33%)
Jan 26, 2021
10.27
10.27
9.861
9.861
42,072
-0.29(-2.86%)
Jan 25, 2021
10.31
10.32
10.01
10.15
37,988
-0.16(-1.57%)
Jan 22, 2021
10.12
10.40
10.02
10.31
47,477
+0.17(+1.68%)
Jan 21, 2021
10.13
10.33
9.888
10.14
71,634
-0.06(-0.59%)
Jan 20, 2021
10.25
10.27
9.946
10.20
30,367
-0.09(-0.83%)
Jan 19, 2021
10.41
10.53
10.20
10.29
34,489
-0.14(-1.31%)
Jan 15, 2021
10.25
10.48
10.07
10.42
44,429
+0.00(+0.00%)
Jan 14, 2021
10.30
10.44
10.30
10.42
33,342
+0.13(+1.24%)
Jan 13, 2021
10.37
10.44
10.20
10.30
38,174
-0.15(-1.47%)
Jan 12, 2021
10.10
10.59
10.06
10.45
40,423
+0.32(+3.11%)
Jan 11, 2021
10.13
10.19
10.03
10.13
33,978
-0.03(-0.34%)
Jan 08, 2021
10.42
10.42
9.904
10.17
38,333
-0.16(-1.57%)
Jan 07, 2021
10.10
10.40
10.07
10.33
47,210
+0.28(+2.80%)
Jan 06, 2021
9.793
10.43
9.699
10.05
112,986
+0.46(+4.80%)
Jan 05, 2021
9.503
9.750
9.503
9.588
30,643
+0.12(+1.26%)
Jan 04, 2021
9.486
9.665
9.443
9.469
42,036
+0.03(+0.27%)
Dec 31, 2020
9.443
9.443
9.443
17,949
+0.01(+0.09%)
Dec 30, 2020
9.349
9.469
9.298
9.435
17,949
+0.16(+1.75%)
Dec 29, 2020
9.238
9.400
9.221
9.273
41,737
+0.00(+0.00%)
Dec 28, 2020
9.281
9.383
9.170
9.273
30,437
+0.10(+1.12%)
Dec 24, 2020
9.221
9.221
8.982
9.170
18,404
-0.04(-0.46%)
Dec 23, 2020
9.170
9.264
9.127
9.213
33,267
+0.15(+1.69%)
Dec 22, 2020
9.375
9.375
8.940
9.059
34,169
-0.23(-2.48%)
Dec 21, 2020
9.093
9.298
8.966
9.290
32,908
+0.15(+1.68%)
Dec 18, 2020
9.742
9.810
9.089
9.136
131,764
-0.55(-5.64%)
Dec 17, 2020
9.588
9.682
9.562
9.682
17,816
+0.06(+0.62%)
Dec 16, 2020
9.588
9.716
9.558
9.622
29,918
+0.06(+0.62%)
Dec 15, 2020
9.375
9.725
9.375
9.563
36,681
+0.15(+1.54%)
Dec 14, 2020
9.597
9.810
9.418
9.418
48,056
-0.05(-0.54%)
Dec 11, 2020
9.511
9.588
9.349
9.469
20,749
-0.07(-0.72%)
Dec 10, 2020
9.469
9.554
9.383
9.537
25,337
+0.07(+0.72%)
Dec 09, 2020
9.298
9.511
9.298
9.469
31,439
+0.19(+2.02%)
Dec 08, 2020
9.051
9.298
9.051
9.281
37,680
+0.13(+1.40%)
Dec 07, 2020
9.025
9.213
8.846
9.153
24,270
-0.08(-0.83%)
Dec 04, 2020
8.880
9.230
8.880
9.230
34,699
+0.35(+3.94%)
Dec 03, 2020
9.000
9.102
8.829
8.880
18,736
-0.20(-2.25%)
Dec 02, 2020
8.803
9.119
8.803
9.085
20,136
+0.21(+2.40%)
Dec 01, 2020
8.880
9.029
8.735
8.872
35,527
+0.20(+2.26%)
Nov 30, 2020
9.076
9.162
8.658
8.675
32,425
-0.49(-5.40%)
Nov 27, 2020
9.102
9.170
8.880
9.170
19,459
-0.09(-0.92%)
Nov 25, 2020
9.383
9.383
9.119
9.255
37,630
-0.15(-1.54%)
Nov 24, 2020
8.931
9.435
8.931
9.400
47,450
+0.47(+5.25%)
Nov 23, 2020
8.829
8.991
8.786
8.931
44,423
+0.15(+1.65%)
Nov 20, 2020
8.812
9.068
8.735
8.786
39,974
-0.11(-1.25%)
Nov 19, 2020
9.055
9.055
8.820
8.897
31,772
-0.06(-0.67%)
Nov 18, 2020
9.170
9.298
8.880
8.957
42,274
-0.14(-1.50%)
Nov 17, 2020
8.965
9.153
8.936
9.093
20,172
-0.03(-0.37%)
Nov 16, 2020
8.940
9.349
8.906
9.127
80,769
+0.24(+2.69%)
Nov 13, 2020
8.744
8.982
8.714
8.889
26,610
+0.25(+2.86%)
Nov 12, 2020
8.820
8.880
8.462
8.641
17,013
-0.26(-2.97%)
Nov 11, 2020
8.863
8.906
8.624
8.906
27,518
+0.00(+0.00%)
Nov 10, 2020
8.419
9.085
8.227
8.906
58,718
+0.59(+7.08%)
Nov 09, 2020
8.019
8.837
8.019
8.317
99,888
+0.41(+5.18%)
Nov 06, 2020
8.274
8.292
7.899
7.908
36,809
-0.39(-4.73%)
Nov 05, 2020
8.095
8.462
8.065
8.300
40,043
+0.20(+2.42%)
Nov 04, 2020
7.910
8.112
7.784
8.104
32,957
+0.12(+1.47%)
Nov 03, 2020
7.776
8.028
7.700
7.986
76,502
+0.28(+3.60%)
Nov 02, 2020
7.700
7.780
7.625
7.709
33,788
+0.07(+0.88%)
Oct 30, 2020
7.826
7.860
7.625
7.641
48,533
-0.27(-3.40%)
Oct 29, 2020
7.936
7.962
7.742
7.910
25,594
-0.08(-0.95%)
Oct 28, 2020
8.037
8.188
7.927
7.986
48,027
-0.18(-2.26%)
Oct 27, 2020
8.104
8.202
8.037
8.171
38,772
+0.03(+0.41%)
Oct 26, 2020
8.180
8.247
8.070
8.137
62,046
-0.11(-1.33%)
Oct 23, 2020
7.692
8.247
7.684
8.247
68,994
+0.62(+8.16%)
Oct 22, 2020
7.339
7.658
7.242
7.625
56,341
+0.29(+4.01%)
Oct 21, 2020
7.213
7.339
7.112
7.330
17,122
+0.17(+2.35%)
Oct 20, 2020
7.179
7.179
7.070
7.162
11,532
+0.01(+0.12%)
Oct 19, 2020
7.423
7.423
7.095
7.154
24,586
-0.21(-2.85%)
Oct 16, 2020
7.146
7.364
7.146
7.364
36,876
+0.35(+5.04%)
Oct 15, 2020
6.801
7.019
6.776
7.011
17,475
+0.20(+2.96%)
Oct 14, 2020
6.843
6.843
6.725
6.809
21,475
+0.02(+0.25%)
Oct 13, 2020
6.902
6.927
6.767
6.792
21,903
-0.16(-2.30%)
Oct 12, 2020
7.028
7.078
6.919
6.952
22,943
-0.08(-1.19%)
Oct 09, 2020
7.196
7.196
6.902
7.036
17,724
-0.08(-1.06%)
Oct 08, 2020
7.179
7.179
6.986
7.112
18,780
+0.02(+0.24%)
Oct 07, 2020
6.994
7.112
6.919
7.095
35,925
+0.21(+3.05%)
Oct 06, 2020
7.230
7.381
6.860
6.885
53,432
-0.30(-4.21%)
Oct 05, 2020
6.868
7.230
6.811
7.188
45,384
+0.42(+6.21%)
Oct 02, 2020
6.599
6.834
6.582
6.767
24,623
+0.09(+1.39%)
Oct 01, 2020
6.725
6.734
6.570
6.675
32,541
-0.05(-0.75%)
Sep 30, 2020
6.767
6.851
6.624
6.725
21,189
-0.02(-0.25%)
Sep 29, 2020
6.919
6.927
6.624
6.742
30,386
-0.17(-2.43%)
Sep 28, 2020
6.675
6.961
6.666
6.910
37,409
+0.25(+3.79%)
Sep 25, 2020
6.616
6.708
6.599
6.658
27,121
+0.05(+0.76%)
Sep 24, 2020
6.633
6.750
6.498
6.607
45,015
+0.00(+0.00%)
Sep 23, 2020
6.658
6.750
6.557
6.607
64,041
-0.03(-0.51%)
Sep 22, 2020
6.860
6.910
6.633
6.641
37,152
-0.23(-3.30%)
Sep 21, 2020
6.792
6.910
6.792
6.868
80,597
-0.03(-0.37%)
Sep 18, 2020
6.927
7.011
6.834
6.893
82,674
+0.01(+0.12%)
Sep 17, 2020
6.826
6.910
6.809
6.885
24,035
+0.07(+0.99%)
Sep 16, 2020
6.826
6.851
6.767
6.818
24,084
+0.05(+0.75%)
Sep 15, 2020
6.944
6.952
6.750
6.767
30,368
-0.14(-2.07%)
Sep 14, 2020
6.792
6.927
6.792
6.910
24,538
+0.13(+1.86%)
Sep 11, 2020
6.919
6.935
6.776
6.784
25,932
-0.12(-1.71%)
Sep 10, 2020
6.860
6.919
6.851
6.902
25,049
+0.05(+0.74%)
Sep 09, 2020
6.801
6.868
6.767
6.851
29,353
+0.06(+0.87%)
Sep 08, 2020
6.750
6.927
6.742
6.792
30,904
-0.06(-0.86%)
Sep 04, 2020
6.860
6.935
6.784
6.851
29,025
+0.06(+0.87%)
Sep 03, 2020
6.776
6.864
6.734
6.792
37,989
+0.02(+0.25%)
Sep 02, 2020
6.801
6.961
6.767
6.776
28,902
-0.03(-0.37%)
Sep 01, 2020
6.809
6.910
6.767
6.801
39,979
-0.05(-0.68%)
Aug 31, 2020
6.818
6.927
6.784
6.847
47,890
-0.00(-0.06%)
Aug 28, 2020
6.818
6.868
6.776
6.851
43,537
+0.05(+0.74%)
Aug 27, 2020
6.851
6.927
6.801
6.801
27,338
+0.01(+0.12%)
Aug 26, 2020
6.801
6.851
6.776
6.792
39,944
-0.03(-0.37%)
Aug 25, 2020
6.944
6.944
6.792
6.818
27,691
-0.12(-1.70%)
Aug 24, 2020
6.809
7.129
6.809
6.935
44,428
+0.13(+1.98%)
Aug 21, 2020
6.910
7.110
6.792
6.801
49,604
-0.08(-1.22%)
Aug 20, 2020
6.961
6.998
6.868
6.885
49,432
-0.13(-1.80%)
Aug 19, 2020
6.910
7.179
6.910
7.011
24,772
+0.07(+0.97%)
Aug 18, 2020
7.230
7.230
6.919
6.944
31,003
-0.32(-4.40%)
Aug 17, 2020
7.272
7.322
7.146
7.263
22,087
-0.01(-0.12%)
Aug 14, 2020
7.179
7.356
7.179
7.272
12,371
+0.03(+0.35%)
Aug 13, 2020
7.406
7.406
7.230
7.246
28,112
-0.21(-2.82%)
Aug 12, 2020
7.557
7.574
7.364
7.457
27,765
+0.01(+0.11%)
Aug 11, 2020
7.440
7.650
7.398
7.448
74,824
+0.11(+1.49%)
Aug 10, 2020
7.255
7.499
7.255
7.339
52,311
+0.08(+1.16%)
Aug 07, 2020
6.902
7.272
6.892
7.255
33,545
+0.34(+4.99%)
Aug 06, 2020
7.028
7.028
6.809
6.910
38,975
-0.03(-0.36%)
Aug 05, 2020
6.803
6.935
6.737
6.935
49,092
+0.15(+2.19%)
Aug 04, 2020
6.762
6.787
6.663
6.787
38,602
+0.06(+0.86%)
Aug 03, 2020
6.671
6.753
6.654
6.729
66,084
+0.07(+1.12%)
Jul 31, 2020
6.621
6.687
6.506
6.654
89,158
+0.01(+0.12%)
Jul 30, 2020
6.795
6.868
6.613
6.646
94,346
-0.27(-3.94%)
Jul 29, 2020
6.877
7.076
6.795
6.919
40,307
+0.11(+1.58%)
Jul 28, 2020
7.109
7.192
6.811
6.811
38,045
-0.26(-3.74%)
Jul 27, 2020
7.307
7.307
7.059
7.076
20,997
-0.26(-3.49%)
Jul 24, 2020
7.415
7.440
7.291
7.332
21,170
-0.07(-1.00%)
Jul 23, 2020
7.274
7.440
7.274
7.407
15,829
+0.08(+1.13%)
Jul 22, 2020
7.357
7.435
7.291
7.324
61,597
-0.13(-1.77%)
Jul 21, 2020
7.175
7.473
7.175
7.456
25,217
+0.28(+3.92%)
Jul 20, 2020
7.249
7.262
7.051
7.175
30,941
-0.10(-1.36%)
Jul 17, 2020
7.266
7.373
7.258
7.274
43,187
-0.02(-0.34%)
Jul 16, 2020
7.373
7.431
7.241
7.299
29,677
-0.13(-1.78%)
Jul 15, 2020
7.440
7.588
7.216
7.431
82,711
+0.19(+2.63%)
Jul 14, 2020
7.233
7.373
7.101
7.241
27,253
+0.04(+0.57%)
Jul 13, 2020
7.167
7.365
7.026
7.200
46,853
+0.11(+1.52%)
Jul 10, 2020
7.043
7.117
6.886
7.092
48,268
+0.12(+1.66%)
Jul 09, 2020
7.092
7.431
6.927
6.977
105,783
-0.18(-2.54%)
Jul 08, 2020
6.952
7.159
6.770
7.159
76,902
+0.24(+3.46%)
Jul 07, 2020
7.150
7.159
6.911
6.919
37,226
-0.26(-3.68%)
Jul 06, 2020
7.340
7.440
7.084
7.183
48,011
-0.01(-0.11%)
Jul 02, 2020
7.539
7.572
7.150
7.192
43,429
-0.12(-1.70%)
Jul 01, 2020
7.655
7.655
7.316
7.316
26,999
-0.36(-4.63%)
Jun 30, 2020
7.514
7.803
7.514
7.671
37,956
+0.11(+1.42%)
Jun 29, 2020
7.373
7.613
7.316
7.564
67,612
+0.29(+3.98%)
Jun 26, 2020
7.473
7.473
7.167
7.274
139,846
-0.31(-4.14%)
Jun 25, 2020
7.208
7.638
7.208
7.588
86,722
+0.36(+4.91%)
Jun 24, 2020
7.316
7.365
7.196
7.233
73,501
-0.14(-1.91%)
Jun 23, 2020
7.489
7.522
7.332
7.373
31,091
-0.02(-0.34%)
Jun 22, 2020
7.324
7.489
7.245
7.398
32,602
-0.03(-0.44%)
Jun 19, 2020
7.564
7.564
7.233
7.431
113,957
-0.02(-0.33%)
Jun 18, 2020
7.440
7.688
7.431
7.456
50,722
-0.01(-0.11%)
Jun 17, 2020
8.068
8.068
7.464
7.464
45,054
-0.60(-7.38%)
Jun 16, 2020
7.969
8.105
7.820
8.060
100,468
+0.36(+4.61%)
Jun 15, 2020
7.390
7.828
7.365
7.704
59,060
+0.17(+2.19%)
Jun 12, 2020
7.729
7.729
7.307
7.539
94,602
+0.15(+2.01%)
Jun 11, 2020
7.688
7.745
7.249
7.390
103,055
-0.54(-6.78%)
Jun 10, 2020
8.200
8.200
7.927
7.927
78,637
-0.33(-4.00%)
Jun 09, 2020
8.217
8.407
8.051
8.258
46,768
-0.17(-1.96%)
Jun 08, 2020
8.556
8.556
8.349
8.423
104,081
-0.09(-1.07%)
Jun 05, 2020
8.415
8.646
8.217
8.514
90,972
+0.46(+5.75%)
Jun 04, 2020
8.109
8.283
7.985
8.051
68,429
-0.16(-1.91%)
Jun 03, 2020
8.035
8.382
8.035
8.208
56,595
+0.35(+4.42%)
Jun 02, 2020
7.779
8.010
7.605
7.861
63,229
+0.19(+2.48%)
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.