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
Pangaea Logistics So
(NQ:
PANL
)
7.840
+0.050 (+0.64%)
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
7.840
7.978
7.735
7.840
82,272
+0.05(+0.64%)
May 23, 2024
7.980
8.040
7.730
7.790
150,374
-0.19(-2.38%)
May 22, 2024
8.030
8.040
7.930
7.980
99,493
-0.07(-0.87%)
May 21, 2024
7.930
8.080
7.920
8.050
123,354
+0.09(+1.13%)
May 20, 2024
7.820
8.030
7.820
7.960
122,958
+0.12(+1.53%)
May 17, 2024
7.880
8.050
7.760
7.840
109,512
-0.01(-0.13%)
May 16, 2024
7.810
7.885
7.750
7.850
138,830
-0.02(-0.25%)
May 15, 2024
7.950
7.950
7.750
7.870
125,813
-0.03(-0.38%)
May 14, 2024
7.850
7.985
7.799
7.900
146,970
+0.11(+1.41%)
May 13, 2024
8.000
8.150
7.660
7.790
387,698
+0.24(+3.18%)
May 10, 2024
7.800
8.180
7.520
7.550
248,116
-0.21(-2.71%)
May 09, 2024
7.680
7.780
7.660
7.760
122,015
+0.09(+1.17%)
May 08, 2024
7.430
7.715
7.430
7.670
150,605
+0.21(+2.82%)
May 07, 2024
7.360
7.515
7.360
7.460
112,456
+0.11(+1.50%)
May 06, 2024
7.430
7.500
7.310
7.350
158,908
-0.05(-0.68%)
May 03, 2024
7.430
7.500
7.250
7.400
285,724
+0.04(+0.54%)
May 02, 2024
7.140
7.410
7.140
7.360
158,560
+0.18(+2.51%)
May 01, 2024
7.250
7.270
7.120
7.180
175,907
-0.02(-0.28%)
Apr 30, 2024
7.200
7.219
7.100
7.200
172,281
-0.01(-0.14%)
Apr 29, 2024
7.030
7.210
7.020
7.210
137,721
+0.21(+3.00%)
Apr 26, 2024
6.940
7.050
6.940
7.000
158,651
+0.08(+1.16%)
Apr 25, 2024
6.800
6.960
6.620
6.920
193,687
+0.06(+0.87%)
Apr 24, 2024
6.860
6.889
6.795
6.860
143,967
-0.01(-0.15%)
Apr 23, 2024
6.910
7.000
6.850
6.870
134,112
-0.01(-0.15%)
Apr 22, 2024
6.870
6.960
6.800
6.880
143,115
+0.03(+0.44%)
Apr 19, 2024
6.750
6.930
6.750
6.850
201,266
+0.09(+1.33%)
Apr 18, 2024
6.600
6.820
6.552
6.760
296,121
+0.17(+2.58%)
Apr 17, 2024
6.590
6.710
6.570
6.590
282,283
+0.07(+1.07%)
Apr 16, 2024
6.630
6.630
6.520
6.520
179,999
-0.14(-2.10%)
Apr 15, 2024
6.700
6.770
6.610
6.660
121,315
-0.04(-0.60%)
Apr 12, 2024
6.720
6.810
6.640
6.700
133,312
-0.05(-0.74%)
Apr 11, 2024
6.670
6.819
6.670
6.750
144,801
+0.11(+1.66%)
Apr 10, 2024
6.660
6.715
6.580
6.640
216,997
-0.06(-0.90%)
Apr 09, 2024
6.840
6.840
6.685
6.700
175,029
-0.14(-2.05%)
Apr 08, 2024
6.950
6.965
6.830
6.840
137,379
-0.09(-1.30%)
Apr 05, 2024
6.910
7.040
6.910
6.930
176,300
+0.00(+0.00%)
Apr 04, 2024
6.920
6.990
6.900
6.930
281,498
+0.06(+0.87%)
Apr 03, 2024
6.690
6.950
6.690
6.870
215,848
+0.19(+2.84%)
Apr 02, 2024
6.800
6.810
6.650
6.680
382,186
-0.15(-2.20%)
Apr 01, 2024
6.950
7.020
6.820
6.830
287,199
-0.14(-2.01%)
Mar 28, 2024
6.860
6.970
6.820
6.970
985,593
+0.13(+1.90%)
Mar 27, 2024
6.750
6.840
6.730
6.840
261,023
+0.11(+1.63%)
Mar 26, 2024
6.870
6.890
6.720
6.730
324,118
-0.09(-1.32%)
Mar 25, 2024
6.840
6.950
6.720
6.820
311,196
-0.04(-0.58%)
Mar 22, 2024
7.000
7.020
6.775
6.860
493,623
-0.19(-2.70%)
Mar 21, 2024
6.880
7.080
6.870
7.050
314,578
+0.12(+1.73%)
Mar 20, 2024
6.880
6.975
6.735
6.930
356,820
-0.04(-0.57%)
Mar 19, 2024
6.730
6.990
6.650
6.970
391,039
+0.22(+3.26%)
Mar 18, 2024
6.780
6.950
6.685
6.750
480,381
-0.09(-1.32%)
Mar 15, 2024
6.690
6.855
6.260
6.840
817,368
-0.16(-2.29%)
Mar 14, 2024
7.150
7.210
6.340
7.000
1,841,812
-1.29(-15.56%)
Mar 13, 2024
8.310
8.370
8.180
8.290
237,110
-0.07(-0.84%)
Mar 12, 2024
8.300
8.380
8.180
8.360
154,587
+0.09(+1.09%)
Mar 11, 2024
8.320
8.320
8.185
8.270
137,784
-0.08(-0.96%)
Mar 08, 2024
8.300
8.535
8.270
8.350
165,080
+0.09(+1.09%)
Mar 07, 2024
8.230
8.290
8.139
8.260
167,992
+0.05(+0.61%)
Mar 06, 2024
8.290
8.290
8.100
8.210
131,378
+0.01(+0.12%)
Mar 05, 2024
8.220
8.330
8.180
8.200
138,429
-0.08(-0.97%)
Mar 04, 2024
8.580
8.580
8.280
8.280
166,438
-0.21(-2.47%)
Mar 01, 2024
8.350
8.560
8.350
8.490
210,086
+0.11(+1.31%)
Feb 29, 2024
8.340
8.440
8.250
8.380
189,865
+0.16(+1.95%)
Feb 28, 2024
8.260
8.311
8.151
8.220
233,745
-0.07(-0.83%)
Feb 27, 2024
8.457
8.526
8.280
8.289
134,465
-0.14(-1.64%)
Feb 26, 2024
8.467
8.482
8.299
8.427
133,512
-0.06(-0.70%)
Feb 23, 2024
8.398
8.497
8.309
8.487
143,575
+0.08(+0.94%)
Feb 22, 2024
8.309
8.427
8.240
8.408
238,344
+0.11(+1.31%)
Feb 21, 2024
8.190
8.378
8.106
8.299
203,603
+0.15(+1.82%)
Feb 20, 2024
8.240
8.339
8.101
8.151
181,507
-0.09(-1.08%)
Feb 16, 2024
8.437
8.437
8.240
8.240
164,734
-0.17(-2.00%)
Feb 15, 2024
8.240
8.452
8.200
8.408
222,351
+0.17(+2.04%)
Feb 14, 2024
8.151
8.269
8.082
8.240
209,499
+0.18(+2.21%)
Feb 13, 2024
8.358
8.368
8.052
8.062
290,232
-0.42(-5.01%)
Feb 12, 2024
8.427
8.566
8.372
8.487
222,383
+0.05(+0.59%)
Feb 09, 2024
8.319
8.487
8.314
8.437
236,440
+0.04(+0.47%)
Feb 08, 2024
8.329
8.437
8.260
8.398
279,333
+0.04(+0.47%)
Feb 07, 2024
8.418
8.447
8.250
8.358
274,966
-0.06(-0.70%)
Feb 06, 2024
8.279
8.457
8.225
8.418
430,110
+0.08(+0.95%)
Feb 05, 2024
8.724
8.823
8.101
8.339
606,124
-0.75(-8.26%)
Feb 02, 2024
9.228
9.228
8.971
9.089
239,184
-0.10(-1.08%)
Feb 01, 2024
9.267
9.376
8.912
9.188
250,749
-0.02(-0.21%)
Jan 31, 2024
9.366
9.386
9.165
9.208
340,838
-0.20(-2.10%)
Jan 30, 2024
9.119
9.411
9.119
9.406
222,453
+0.26(+2.81%)
Jan 29, 2024
9.198
9.218
8.912
9.149
352,245
+0.01(+0.11%)
Jan 26, 2024
9.080
9.149
8.892
9.139
229,261
+0.12(+1.31%)
Jan 25, 2024
9.109
9.165
8.902
9.020
398,728
+0.00(+0.00%)
Jan 24, 2024
8.892
9.065
8.783
9.020
367,046
+0.22(+2.47%)
Jan 23, 2024
8.941
8.981
8.724
8.803
623,594
-0.09(-1.00%)
Jan 22, 2024
8.595
8.928
8.558
8.892
494,434
+0.44(+5.26%)
Jan 19, 2024
8.674
8.702
8.260
8.447
498,682
-0.11(-1.27%)
Jan 18, 2024
8.289
8.590
8.230
8.556
571,097
+0.42(+5.22%)
Jan 17, 2024
7.943
8.200
7.914
8.131
278,660
+0.07(+0.86%)
Jan 16, 2024
7.805
8.062
7.805
8.062
358,329
+0.31(+3.95%)
Jan 12, 2024
7.815
8.013
7.686
7.756
320,844
-0.05(-0.63%)
Jan 11, 2024
8.092
8.092
7.696
7.805
423,300
-0.28(-3.42%)
Jan 10, 2024
7.479
8.180
7.449
8.082
1,026,974
+0.63(+8.49%)
Jan 09, 2024
7.657
7.657
7.301
7.449
427,977
-0.30(-3.83%)
Jan 08, 2024
7.953
7.953
7.627
7.746
381,653
-0.31(-3.80%)
Jan 05, 2024
8.072
8.151
7.914
8.052
263,468
-0.05(-0.61%)
Jan 04, 2024
7.983
8.269
7.953
8.101
395,870
+0.15(+1.86%)
Jan 03, 2024
7.805
8.032
7.519
7.953
365,051
+0.12(+1.51%)
Jan 02, 2024
8.121
8.131
7.775
7.835
302,591
-0.31(-3.76%)
Dec 29, 2023
8.111
8.180
8.013
8.141
693,015
+0.03(+0.37%)
Dec 28, 2023
8.003
8.200
8.003
8.111
192,708
+0.10(+1.23%)
Dec 27, 2023
7.993
8.042
7.874
8.013
160,376
+0.02(+0.25%)
Dec 26, 2023
8.003
8.062
7.815
7.993
270,260
+0.00(+0.00%)
Dec 22, 2023
7.845
8.111
7.775
7.993
402,418
+0.23(+2.93%)
Dec 21, 2023
7.766
7.810
7.588
7.766
341,157
+0.05(+0.64%)
Dec 20, 2023
7.785
7.909
7.558
7.716
334,706
-0.01(-0.13%)
Dec 19, 2023
7.647
7.825
7.439
7.726
467,961
+0.01(+0.13%)
Dec 18, 2023
7.894
7.914
7.706
7.716
335,452
-0.07(-0.89%)
Dec 15, 2023
7.657
7.854
7.637
7.785
578,468
+0.18(+2.34%)
Dec 14, 2023
7.607
7.683
7.380
7.607
287,716
+0.04(+0.52%)
Dec 13, 2023
7.746
7.805
7.390
7.568
361,263
-0.08(-1.03%)
Dec 12, 2023
6.936
7.736
6.936
7.647
849,119
+0.74(+10.73%)
Dec 11, 2023
6.906
6.955
6.847
6.906
177,632
+0.00(+0.00%)
Dec 08, 2023
6.916
6.965
6.827
6.906
155,455
+0.00(+0.00%)
Dec 07, 2023
6.975
7.005
6.728
6.906
144,512
-0.04(-0.57%)
Dec 06, 2023
6.985
7.010
6.886
6.946
158,767
+0.03(+0.43%)
Dec 05, 2023
7.054
7.054
6.837
6.916
141,838
-0.16(-2.23%)
Dec 04, 2023
7.015
7.113
6.916
7.074
238,665
+0.10(+1.42%)
Dec 01, 2023
6.946
7.123
6.866
6.975
381,605
+0.06(+0.86%)
Nov 30, 2023
6.946
7.015
6.837
6.916
171,268
+0.02(+0.29%)
Nov 29, 2023
7.091
7.091
6.886
6.896
144,592
-0.13(-1.80%)
Nov 28, 2023
7.052
7.052
6.916
7.023
158,088
-0.04(-0.55%)
Nov 27, 2023
7.179
7.247
6.935
7.062
213,813
-0.15(-2.03%)
Nov 24, 2023
6.906
7.208
6.847
7.208
342,589
+0.35(+5.11%)
Nov 22, 2023
6.828
6.896
6.799
6.857
107,008
+0.02(+0.28%)
Nov 21, 2023
6.877
6.906
6.769
6.838
143,157
-0.04(-0.57%)
Nov 20, 2023
6.877
6.916
6.750
6.877
279,723
+0.07(+1.00%)
Nov 17, 2023
6.818
6.916
6.779
6.808
266,681
-0.10(-1.41%)
Nov 16, 2023
6.886
6.916
6.760
6.906
149,582
+0.01(+0.14%)
Nov 15, 2023
6.721
6.964
6.653
6.896
273,742
+0.17(+2.46%)
Nov 14, 2023
6.487
6.740
6.394
6.731
143,161
+0.37(+5.82%)
Nov 13, 2023
6.244
6.360
6.068
6.360
196,430
+0.13(+2.03%)
Nov 10, 2023
6.185
6.377
6.166
6.234
174,700
+0.05(+0.79%)
Nov 09, 2023
5.951
6.214
5.844
6.185
153,093
+0.44(+7.63%)
Nov 08, 2023
5.893
5.917
5.708
5.747
75,194
-0.14(-2.32%)
Nov 07, 2023
5.873
5.951
5.825
5.883
67,049
+0.01(+0.17%)
Nov 06, 2023
5.942
5.942
5.825
5.873
55,091
-0.06(-0.99%)
Nov 03, 2023
5.912
5.971
5.873
5.932
84,102
+0.03(+0.50%)
Nov 02, 2023
5.805
5.922
5.795
5.903
84,813
+0.11(+1.85%)
Nov 01, 2023
5.659
5.795
5.659
5.795
79,148
+0.16(+2.76%)
Oct 31, 2023
5.698
5.737
5.586
5.640
103,085
-0.08(-1.36%)
Oct 30, 2023
5.747
5.825
5.659
5.718
74,158
-0.02(-0.34%)
Oct 27, 2023
5.786
5.815
5.722
5.737
66,181
-0.08(-1.34%)
Oct 26, 2023
5.795
5.844
5.737
5.815
63,570
+0.02(+0.34%)
Oct 25, 2023
5.766
5.825
5.703
5.795
117,621
+0.02(+0.34%)
Oct 24, 2023
5.727
5.834
5.722
5.776
127,461
+0.09(+1.54%)
Oct 23, 2023
5.776
5.786
5.679
5.688
63,356
-0.12(-2.01%)
Oct 20, 2023
5.776
5.854
5.766
5.805
96,360
+0.04(+0.68%)
Oct 19, 2023
5.932
5.932
5.727
5.766
92,619
-0.17(-2.79%)
Oct 18, 2023
5.990
5.990
5.873
5.932
80,416
-0.05(-0.81%)
Oct 17, 2023
5.854
6.068
5.805
5.981
106,816
+0.08(+1.32%)
Oct 16, 2023
5.961
5.966
5.883
5.903
71,332
+0.00(+0.00%)
Oct 13, 2023
5.893
5.932
5.871
5.903
59,034
+0.05(+0.83%)
Oct 12, 2023
5.912
5.941
5.781
5.854
174,024
-0.03(-0.50%)
Oct 11, 2023
5.922
5.971
5.805
5.883
101,029
-0.07(-1.15%)
Oct 10, 2023
6.019
6.107
5.946
5.951
96,428
-0.03(-0.49%)
Oct 09, 2023
5.854
6.044
5.834
5.981
94,012
+0.11(+1.82%)
Oct 06, 2023
5.815
5.893
5.776
5.873
94,779
+0.07(+1.17%)
Oct 05, 2023
5.718
5.825
5.718
5.805
122,490
+0.04(+0.68%)
Oct 04, 2023
5.834
5.834
5.747
5.766
194,875
-0.04(-0.67%)
Oct 03, 2023
5.708
5.825
5.688
5.805
180,054
+0.04(+0.68%)
Oct 02, 2023
5.727
5.776
5.630
5.766
202,418
+0.04(+0.68%)
Sep 29, 2023
5.747
5.776
5.644
5.727
545,149
+0.01(+0.17%)
Sep 28, 2023
5.562
5.718
5.503
5.718
144,750
+0.16(+2.80%)
Sep 27, 2023
5.659
5.659
5.455
5.562
150,140
-0.06(-1.04%)
Sep 26, 2023
5.552
5.708
5.552
5.620
167,652
+0.08(+1.41%)
Sep 25, 2023
5.503
5.552
5.537
5.542
110,441
+0.04(+0.71%)
Sep 22, 2023
5.484
5.557
5.407
5.503
131,687
+0.05(+0.89%)
Sep 21, 2023
5.406
5.498
5.368
5.455
85,406
+0.03(+0.54%)
Sep 20, 2023
5.425
5.528
5.425
5.425
106,643
+0.01(+0.18%)
Sep 19, 2023
5.406
5.503
5.396
5.416
129,633
+0.04(+0.72%)
Sep 18, 2023
5.425
5.435
5.279
5.377
165,670
-0.05(-0.90%)
Sep 15, 2023
5.474
5.503
5.416
5.425
210,623
-0.05(-0.89%)
Sep 14, 2023
5.386
5.503
5.369
5.474
98,423
+0.13(+2.37%)
Sep 13, 2023
5.396
5.406
5.323
5.347
111,980
-0.02(-0.36%)
Sep 12, 2023
5.318
5.377
5.289
5.367
108,459
+0.01(+0.18%)
Sep 11, 2023
5.211
5.406
5.211
5.357
169,791
+0.14(+2.61%)
Sep 08, 2023
5.240
5.325
5.143
5.221
134,847
+0.01(+0.19%)
Sep 07, 2023
5.377
5.416
5.183
5.211
360,257
-0.17(-3.08%)
Sep 06, 2023
5.464
5.508
5.367
5.377
170,917
-0.09(-1.60%)
Sep 05, 2023
5.562
5.562
5.416
5.464
210,833
-0.14(-2.43%)
Sep 01, 2023
5.523
5.648
5.513
5.601
240,260
+0.11(+1.95%)
Aug 31, 2023
5.523
5.567
5.464
5.494
133,270
-0.01(-0.18%)
Aug 30, 2023
5.503
5.522
5.408
5.503
117,343
+0.01(+0.17%)
Aug 29, 2023
5.427
5.561
5.426
5.494
155,524
+0.10(+1.77%)
Aug 28, 2023
5.398
5.503
5.379
5.398
249,907
+0.03(+0.62%)
Aug 25, 2023
5.484
5.484
5.360
5.364
160,437
-0.12(-2.18%)
Aug 24, 2023
5.618
5.618
5.455
5.484
175,233
-0.17(-3.05%)
Aug 23, 2023
5.723
5.747
5.599
5.656
203,873
-0.09(-1.50%)
Aug 22, 2023
5.656
5.757
5.551
5.743
222,852
+0.09(+1.52%)
Aug 21, 2023
5.695
5.752
5.599
5.656
123,612
-0.06(-1.01%)
Aug 18, 2023
5.829
5.915
5.714
5.714
250,451
-0.18(-3.08%)
Aug 17, 2023
5.810
5.905
5.773
5.896
167,167
+0.13(+2.33%)
Aug 16, 2023
5.628
5.838
5.628
5.762
196,603
+0.15(+2.73%)
Aug 15, 2023
5.704
5.762
5.589
5.609
196,493
-0.11(-1.84%)
Aug 14, 2023
5.714
5.812
5.631
5.714
286,643
-0.04(-0.67%)
Aug 11, 2023
5.905
5.972
5.671
5.752
329,885
-0.14(-2.36%)
Aug 10, 2023
6.278
6.393
5.532
5.891
835,562
-0.78(-11.69%)
Aug 09, 2023
6.700
6.805
6.633
6.671
299,602
-0.03(-0.43%)
Aug 08, 2023
6.642
6.704
6.403
6.700
177,153
+0.01(+0.14%)
Aug 07, 2023
6.728
6.733
6.647
6.690
121,255
+0.01(+0.14%)
Aug 04, 2023
6.680
6.767
6.635
6.680
170,820
+0.01(+0.14%)
Aug 03, 2023
6.661
6.800
6.652
6.671
161,012
+0.00(+0.00%)
Aug 02, 2023
6.728
6.738
6.623
6.671
115,694
-0.11(-1.55%)
Aug 01, 2023
6.671
6.786
6.604
6.776
130,325
+0.11(+1.58%)
Jul 31, 2023
6.795
6.834
6.637
6.671
177,750
-0.08(-1.13%)
Jul 28, 2023
6.613
6.832
6.613
6.747
175,202
+0.16(+2.47%)
Jul 27, 2023
6.585
6.671
6.523
6.585
162,832
+0.01(+0.15%)
Jul 26, 2023
6.556
6.604
6.499
6.575
130,180
+0.07(+1.03%)
Jul 25, 2023
6.499
6.642
6.347
6.508
156,023
+0.01(+0.15%)
Jul 24, 2023
6.460
6.566
6.436
6.499
148,994
+0.05(+0.74%)
Jul 21, 2023
6.661
6.661
6.441
6.451
130,076
-0.21(-3.16%)
Jul 20, 2023
6.623
6.661
6.556
6.661
131,453
+0.04(+0.58%)
Jul 19, 2023
6.623
6.719
6.546
6.623
190,253
+0.02(+0.29%)
Jul 18, 2023
6.365
6.633
6.365
6.604
157,380
+0.25(+3.92%)
Jul 17, 2023
6.345
6.393
6.250
6.355
147,914
+0.06(+0.91%)
Jul 14, 2023
6.546
6.546
6.283
6.298
133,245
-0.25(-3.80%)
Jul 13, 2023
6.546
6.604
6.508
6.546
94,542
+0.02(+0.29%)
Jul 12, 2023
6.546
6.623
6.499
6.527
126,493
+0.04(+0.59%)
Jul 11, 2023
6.604
6.637
6.441
6.489
168,214
-0.12(-1.88%)
Jul 10, 2023
6.700
6.776
6.566
6.613
151,688
-0.15(-2.26%)
Jul 07, 2023
6.575
6.781
6.575
6.767
403,387
+0.22(+3.36%)
Jul 06, 2023
6.709
6.709
6.441
6.546
253,380
-0.20(-2.98%)
Jul 05, 2023
6.613
6.814
6.590
6.747
212,884
+0.07(+1.00%)
Jul 03, 2023
6.499
6.747
6.489
6.680
167,929
+0.20(+3.10%)
Jun 30, 2023
6.499
6.556
6.336
6.479
663,662
+0.02(+0.30%)
Jun 29, 2023
6.298
6.518
6.298
6.460
265,609
+0.14(+2.27%)
Jun 28, 2023
6.365
6.365
6.221
6.317
184,781
+0.00(+0.08%)
Jun 27, 2023
6.307
6.384
6.178
6.312
285,651
+0.05(+0.84%)
Jun 26, 2023
6.345
6.451
6.125
6.259
418,526
-0.07(-1.06%)
Jun 23, 2023
6.757
6.781
6.288
6.326
4,800,994
-0.46(-6.77%)
Jun 22, 2023
6.700
6.853
6.585
6.786
397,529
-0.02(-0.28%)
Jun 21, 2023
6.556
6.929
6.556
6.805
559,379
+0.17(+2.60%)
Jun 20, 2023
6.441
6.657
6.278
6.633
487,966
+0.20(+3.13%)
Jun 16, 2023
6.068
6.441
5.967
6.432
660,730
+0.42(+7.01%)
Jun 15, 2023
6.087
6.192
6.011
6.011
276,668
-0.07(-1.10%)
Jun 14, 2023
6.116
6.213
6.058
6.077
150,711
-0.02(-0.31%)
Jun 13, 2023
6.020
6.183
6.006
6.097
250,392
+0.13(+2.25%)
Jun 12, 2023
5.972
6.001
5.877
5.963
176,423
+0.00(+0.00%)
Jun 09, 2023
6.020
6.092
5.948
5.963
130,212
-0.04(-0.64%)
Jun 08, 2023
5.953
6.020
5.910
6.001
167,096
+0.07(+1.13%)
Jun 07, 2023
5.953
6.011
5.895
5.934
180,082
+0.01(+0.16%)
Jun 06, 2023
5.982
6.068
5.877
5.924
250,593
-0.06(-0.96%)
Jun 05, 2023
5.896
6.030
5.848
5.982
162,019
+0.11(+1.96%)
Jun 02, 2023
5.714
5.924
5.714
5.867
136,552
+0.18(+3.20%)
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.