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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
6.555
-0.975 (-12.95%)
Streaming Delayed Price
Updated: 4:00 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 31, 2024
7.130
7.190
6.910
7.170
496,206
+0.07(+0.99%)
May 30, 2024
7.190
7.260
7.090
7.100
55,668
-0.03(-0.42%)
May 29, 2024
7.210
7.250
7.120
7.130
68,824
-0.10(-1.38%)
May 28, 2024
7.150
7.305
7.110
7.230
95,491
+0.09(+1.26%)
May 24, 2024
6.960
7.180
6.800
7.140
179,842
+0.25(+3.63%)
May 23, 2024
6.870
6.910
6.400
6.890
354,477
+0.06(+0.88%)
May 22, 2024
6.750
6.830
6.735
6.830
86,746
+0.03(+0.44%)
May 21, 2024
6.650
6.800
6.590
6.800
75,046
+0.15(+2.26%)
May 20, 2024
6.870
6.890
6.650
6.650
95,378
-0.19(-2.78%)
May 17, 2024
6.940
6.940
6.790
6.840
72,928
-0.11(-1.58%)
May 16, 2024
6.920
6.970
6.910
6.950
52,801
+0.07(+1.02%)
May 15, 2024
7.040
7.070
6.750
6.880
85,350
-0.07(-1.01%)
May 14, 2024
6.990
7.110
6.930
6.950
61,848
+0.08(+1.16%)
May 13, 2024
6.920
6.980
6.830
6.870
60,425
-0.05(-0.72%)
May 10, 2024
6.900
6.940
6.785
6.920
51,070
+0.00(+0.00%)
May 09, 2024
6.840
6.920
6.700
6.920
69,587
+0.14(+2.06%)
May 08, 2024
6.630
6.780
6.620
6.780
29,609
+0.15(+2.26%)
May 07, 2024
6.730
6.780
6.610
6.630
70,898
-0.06(-0.90%)
May 06, 2024
6.830
6.876
6.690
6.690
31,292
-0.08(-1.18%)
May 03, 2024
6.800
6.870
6.712
6.770
56,579
+0.09(+1.35%)
May 02, 2024
6.690
6.760
6.645
6.680
44,935
+0.07(+1.06%)
May 01, 2024
6.700
6.730
6.544
6.610
45,657
-0.04(-0.60%)
Apr 30, 2024
6.900
6.940
6.640
6.650
75,178
-0.27(-3.90%)
Apr 29, 2024
6.870
6.960
6.800
6.920
70,097
+0.11(+1.62%)
Apr 26, 2024
6.630
6.830
6.630
6.810
57,075
+0.21(+3.18%)
Apr 25, 2024
6.550
6.650
6.540
6.600
53,713
+0.03(+0.46%)
Apr 24, 2024
6.560
6.624
6.520
6.570
64,066
+0.03(+0.46%)
Apr 23, 2024
6.460
6.680
6.460
6.540
70,321
+0.06(+0.93%)
Apr 22, 2024
6.720
6.720
6.460
6.480
68,451
-0.18(-2.70%)
Apr 19, 2024
6.640
6.800
6.570
6.660
53,579
+0.00(+0.00%)
Apr 18, 2024
6.880
6.920
6.590
6.660
86,036
-0.20(-2.92%)
Apr 17, 2024
7.080
7.095
6.860
6.860
40,689
-0.24(-3.38%)
Apr 16, 2024
7.120
7.120
7.000
7.100
55,616
-0.03(-0.42%)
Apr 15, 2024
7.300
7.330
7.071
7.130
58,417
-0.14(-1.93%)
Apr 12, 2024
7.460
7.460
7.250
7.270
74,518
-0.20(-2.68%)
Apr 11, 2024
7.540
7.540
7.390
7.470
44,666
-0.09(-1.19%)
Apr 10, 2024
7.580
7.665
7.531
7.560
98,050
-0.18(-2.33%)
Apr 09, 2024
7.750
7.760
7.680
7.740
60,147
+0.02(+0.26%)
Apr 08, 2024
7.880
7.900
7.690
7.720
73,301
-0.16(-2.03%)
Apr 05, 2024
7.680
7.880
7.650
7.880
49,622
+0.21(+2.74%)
Apr 04, 2024
7.810
7.850
7.620
7.670
68,427
-0.11(-1.41%)
Apr 03, 2024
7.740
7.890
7.740
7.780
72,366
+0.00(+0.00%)
Apr 02, 2024
7.660
7.885
7.655
7.780
67,966
+0.07(+0.91%)
Apr 01, 2024
7.870
7.870
7.690
7.710
83,530
-0.19(-2.41%)
Mar 28, 2024
7.850
7.975
7.850
7.900
72,287
+0.05(+0.64%)
Mar 27, 2024
7.790
7.880
7.770
7.850
67,924
+0.08(+1.03%)
Mar 26, 2024
7.740
7.930
7.740
7.770
41,570
+0.04(+0.52%)
Mar 25, 2024
7.760
7.820
7.685
7.730
64,372
-0.05(-0.64%)
Mar 22, 2024
8.060
8.100
7.780
7.780
42,029
-0.24(-2.99%)
Mar 21, 2024
7.830
8.110
7.800
8.020
58,951
+0.19(+2.43%)
Mar 20, 2024
7.610
7.890
7.610
7.830
64,382
+0.19(+2.49%)
Mar 19, 2024
7.550
7.780
7.550
7.640
197,851
+0.06(+0.79%)
Mar 18, 2024
7.680
7.720
7.570
7.580
268,205
-0.16(-2.07%)
Mar 15, 2024
7.610
7.820
7.560
7.740
336,154
+0.17(+2.25%)
Mar 14, 2024
7.900
7.920
7.500
7.570
243,774
-0.29(-3.69%)
Mar 13, 2024
7.820
7.920
7.820
7.860
202,465
+0.06(+0.77%)
Mar 12, 2024
7.770
7.840
7.640
7.800
110,048
+0.02(+0.26%)
Mar 11, 2024
7.710
7.840
7.610
7.780
69,388
-0.02(-0.26%)
Mar 08, 2024
8.200
8.200
7.670
7.800
129,984
-0.41(-4.99%)
Mar 07, 2024
8.230
8.250
8.080
8.210
53,670
+0.18(+2.24%)
Mar 06, 2024
8.010
8.040
7.880
8.030
53,801
+0.02(+0.25%)
Mar 05, 2024
8.090
8.180
7.950
8.010
38,853
-0.07(-0.87%)
Mar 04, 2024
8.240
8.280
8.030
8.080
48,966
-0.11(-1.34%)
Mar 01, 2024
8.240
8.290
8.150
8.190
36,022
+0.00(+0.00%)
Feb 29, 2024
8.240
8.240
8.100
8.190
51,643
+0.07(+0.86%)
Feb 28, 2024
8.240
8.420
8.080
8.120
24,549
-0.19(-2.29%)
Feb 27, 2024
8.420
8.480
8.250
8.310
47,723
+0.00(+0.00%)
Feb 26, 2024
8.270
8.360
7.930
8.310
252,186
-0.01(-0.12%)
Feb 23, 2024
8.250
8.370
8.240
8.320
41,086
+0.07(+0.85%)
Feb 22, 2024
8.160
8.275
8.160
8.250
50,543
+0.09(+1.10%)
Feb 21, 2024
8.170
8.190
8.090
8.160
30,138
-0.03(-0.37%)
Feb 20, 2024
8.100
8.230
8.060
8.190
73,496
-0.01(-0.12%)
Feb 16, 2024
8.360
8.360
8.050
8.200
59,472
-0.16(-1.91%)
Feb 15, 2024
8.210
8.370
8.200
8.360
64,577
+0.21(+2.58%)
Feb 14, 2024
8.050
8.160
8.010
8.150
44,646
+0.20(+2.52%)
Feb 13, 2024
8.190
8.300
7.920
7.950
87,189
-0.42(-5.02%)
Feb 12, 2024
8.180
8.410
8.160
8.370
99,562
+0.19(+2.32%)
Feb 09, 2024
8.120
8.220
7.960
8.180
45,647
+0.10(+1.24%)
Feb 08, 2024
7.910
8.105
7.900
8.080
56,798
+0.14(+1.76%)
Feb 07, 2024
7.890
7.980
7.810
7.940
32,755
+0.09(+1.15%)
Feb 06, 2024
7.750
7.870
7.740
7.850
44,161
+0.15(+1.95%)
Feb 05, 2024
7.770
7.825
7.620
7.700
73,233
-0.16(-2.04%)
Feb 02, 2024
7.840
7.940
7.720
7.860
58,962
+0.02(+0.26%)
Feb 01, 2024
7.810
7.850
7.740
7.840
54,671
+0.12(+1.55%)
Jan 31, 2024
7.820
7.850
7.690
7.720
61,637
-0.09(-1.15%)
Jan 30, 2024
7.890
7.890
7.650
7.810
48,493
-0.06(-0.76%)
Jan 29, 2024
7.780
7.880
7.670
7.870
22,830
+0.06(+0.77%)
Jan 26, 2024
8.000
8.000
7.730
7.810
40,048
-0.16(-2.01%)
Jan 25, 2024
7.810
7.970
7.770
7.970
89,298
+0.21(+2.71%)
Jan 24, 2024
7.880
7.880
7.690
7.760
69,053
-0.03(-0.39%)
Jan 23, 2024
7.890
7.924
7.750
7.790
56,822
-0.02(-0.26%)
Jan 22, 2024
7.820
7.897
7.710
7.810
71,479
-0.03(-0.38%)
Jan 19, 2024
7.890
7.890
7.660
7.840
32,840
+0.04(+0.51%)
Jan 18, 2024
7.670
7.830
7.600
7.800
54,334
+0.19(+2.50%)
Jan 17, 2024
7.490
7.650
7.435
7.610
65,753
+0.01(+0.13%)
Jan 16, 2024
7.820
7.870
7.520
7.600
85,033
-0.31(-3.92%)
Jan 12, 2024
7.970
8.010
7.430
7.910
118,651
-0.03(-0.38%)
Jan 11, 2024
7.890
7.997
7.761
7.940
85,972
+0.01(+0.13%)
Jan 10, 2024
7.880
7.987
7.880
7.930
63,178
+0.03(+0.38%)
Jan 09, 2024
7.900
7.950
7.512
7.900
48,651
-0.06(-0.75%)
Jan 08, 2024
8.060
8.060
7.810
7.960
52,627
-0.16(-1.97%)
Jan 05, 2024
8.250
8.360
8.070
8.120
90,626
-0.14(-1.69%)
Jan 04, 2024
8.250
8.440
8.186
8.260
87,358
+0.10(+1.23%)
Jan 03, 2024
8.080
8.292
7.930
8.160
79,571
-0.02(-0.24%)
Jan 02, 2024
8.140
8.200
7.970
8.180
52,753
-0.02(-0.24%)
Dec 29, 2023
8.350
8.355
8.130
8.200
24,892
-0.13(-1.56%)
Dec 28, 2023
8.250
8.360
8.220
8.330
29,246
+0.04(+0.48%)
Dec 27, 2023
8.260
8.330
8.200
8.290
30,086
+0.05(+0.61%)
Dec 26, 2023
8.280
8.330
8.200
8.240
51,042
-0.05(-0.60%)
Dec 22, 2023
8.240
8.300
8.164
8.290
37,896
+0.13(+1.59%)
Dec 21, 2023
8.190
8.380
8.094
8.160
31,233
+0.05(+0.62%)
Dec 20, 2023
8.320
8.466
8.060
8.110
74,417
-0.21(-2.52%)
Dec 19, 2023
8.260
8.400
8.105
8.320
100,855
+0.06(+0.73%)
Dec 18, 2023
8.230
8.450
8.230
8.260
62,713
+0.00(+0.00%)
Dec 15, 2023
8.350
8.350
8.210
8.260
143,753
+0.12(+1.47%)
Dec 14, 2023
8.100
8.300
8.100
8.140
103,452
+0.02(+0.25%)
Dec 13, 2023
7.770
8.120
7.750
8.120
69,496
+0.38(+4.91%)
Dec 12, 2023
7.950
7.950
7.620
7.740
42,596
-0.20(-2.52%)
Dec 11, 2023
7.920
7.970
7.830
7.940
39,397
-0.04(-0.50%)
Dec 08, 2023
8.080
8.140
7.960
7.980
32,707
-0.06(-0.75%)
Dec 07, 2023
7.800
8.060
7.710
8.040
105,417
+0.25(+3.21%)
Dec 06, 2023
7.730
7.900
7.730
7.790
38,851
+0.07(+0.91%)
Dec 05, 2023
8.000
8.030
7.700
7.720
66,084
-0.34(-4.22%)
Dec 04, 2023
7.690
8.120
7.690
8.060
74,522
+0.33(+4.20%)
Dec 01, 2023
7.380
7.810
7.380
7.735
86,674
+0.29(+3.97%)
Nov 30, 2023
7.410
7.560
7.320
7.440
367,568
+0.03(+0.40%)
Nov 29, 2023
7.300
7.465
7.215
7.410
73,696
+0.13(+1.79%)
Nov 28, 2023
7.630
7.630
7.250
7.280
44,891
-0.30(-3.96%)
Nov 27, 2023
7.750
7.845
7.490
7.580
77,034
-0.17(-2.19%)
Nov 24, 2023
7.700
7.800
7.680
7.750
20,818
+0.11(+1.44%)
Nov 22, 2023
7.760
7.790
7.630
7.640
29,357
-0.09(-1.16%)
Nov 21, 2023
7.500
7.760
7.480
7.730
78,586
+0.22(+2.93%)
Nov 20, 2023
7.900
7.930
7.510
7.510
64,387
-0.32(-4.09%)
Nov 17, 2023
7.880
7.940
7.670
7.830
76,886
+0.01(+0.13%)
Nov 16, 2023
7.840
7.980
7.740
7.820
71,666
-0.04(-0.51%)
Nov 15, 2023
7.460
7.890
7.460
7.860
95,787
+0.39(+5.22%)
Nov 14, 2023
7.160
7.500
7.127
7.470
92,660
+0.50(+7.17%)
Nov 13, 2023
6.670
7.010
6.670
6.970
52,667
+0.21(+3.11%)
Nov 10, 2023
6.750
6.806
6.672
6.760
77,499
+0.00(+0.00%)
Nov 09, 2023
6.800
6.940
6.680
6.760
64,126
+0.00(+0.00%)
Nov 08, 2023
6.790
6.800
6.400
6.760
395,012
-0.01(-0.15%)
Nov 07, 2023
6.780
6.830
6.710
6.770
72,045
-0.06(-0.88%)
Nov 06, 2023
7.070
7.100
6.770
6.830
78,839
-0.28(-3.94%)
Nov 03, 2023
7.250
7.285
7.080
7.110
59,395
-0.04(-0.56%)
Nov 02, 2023
7.190
7.210
7.050
7.150
69,718
+0.02(+0.28%)
Nov 01, 2023
7.010
7.210
6.970
7.130
63,026
+0.10(+1.42%)
Oct 31, 2023
6.950
7.065
6.940
7.030
64,391
+0.09(+1.30%)
Oct 30, 2023
6.680
6.995
6.680
6.940
98,946
+0.26(+3.89%)
Oct 27, 2023
6.550
6.770
6.123
6.680
171,461
+0.03(+0.45%)
Oct 26, 2023
6.830
6.875
6.520
6.650
113,286
-0.22(-3.20%)
Oct 25, 2023
7.340
7.340
6.760
6.870
193,310
-0.51(-6.91%)
Oct 24, 2023
7.600
7.790
7.250
7.380
92,394
-0.21(-2.77%)
Oct 23, 2023
7.870
8.010
7.510
7.590
63,687
-0.31(-3.92%)
Oct 20, 2023
7.890
8.070
7.730
7.900
53,744
+0.03(+0.38%)
Oct 19, 2023
8.130
8.240
7.860
7.870
48,706
-0.47(-5.64%)
Oct 18, 2023
8.730
8.730
8.310
8.340
40,206
-0.40(-4.58%)
Oct 17, 2023
8.580
8.830
8.580
8.740
60,865
+0.20(+2.34%)
Oct 16, 2023
8.670
8.845
8.495
8.540
43,672
-0.13(-1.50%)
Oct 13, 2023
8.960
8.990
8.630
8.670
31,826
-0.26(-2.91%)
Oct 12, 2023
8.810
9.050
8.670
8.930
66,604
+0.08(+0.90%)
Oct 11, 2023
8.630
8.920
8.620
8.850
45,359
+0.27(+3.15%)
Oct 10, 2023
8.640
8.770
8.540
8.580
42,521
-0.09(-1.04%)
Oct 09, 2023
8.760
8.770
8.635
8.670
27,992
-0.10(-1.14%)
Oct 06, 2023
8.500
8.819
8.500
8.770
38,315
+0.29(+3.42%)
Oct 05, 2023
8.350
8.555
8.320
8.480
75,406
+0.05(+0.59%)
Oct 04, 2023
8.400
8.480
8.250
8.430
78,603
+0.03(+0.36%)
Oct 03, 2023
8.480
8.500
8.250
8.400
48,117
-0.10(-1.18%)
Oct 02, 2023
8.530
8.580
8.384
8.500
60,163
-0.08(-0.93%)
Sep 29, 2023
8.790
8.790
8.520
8.580
41,231
-0.13(-1.49%)
Sep 28, 2023
8.750
8.750
8.550
8.710
67,403
-0.02(-0.23%)
Sep 27, 2023
8.760
8.944
8.680
8.730
54,892
-0.05(-0.57%)
Sep 26, 2023
9.020
9.100
8.660
8.780
63,647
-0.32(-3.52%)
Sep 25, 2023
8.930
9.150
8.980
9.100
86,818
+0.20(+2.25%)
Sep 22, 2023
8.610
9.000
8.610
8.900
299,481
+0.29(+3.37%)
Sep 21, 2023
8.580
8.670
8.410
8.610
88,769
+0.07(+0.82%)
Sep 20, 2023
8.310
8.780
8.230
8.540
115,966
+0.27(+3.26%)
Sep 19, 2023
8.340
8.340
8.135
8.270
43,523
-0.11(-1.31%)
Sep 18, 2023
8.310
8.450
8.260
8.380
55,478
+0.10(+1.21%)
Sep 15, 2023
8.050
8.440
7.960
8.280
236,705
+0.23(+2.86%)
Sep 14, 2023
8.220
8.240
8.030
8.050
61,827
-0.10(-1.23%)
Sep 13, 2023
8.370
8.414
8.080
8.150
46,551
-0.27(-3.21%)
Sep 12, 2023
8.210
8.500
8.200
8.420
114,296
+0.20(+2.43%)
Sep 11, 2023
8.050
8.240
7.960
8.220
87,747
+0.21(+2.62%)
Sep 08, 2023
8.370
8.370
7.420
8.010
145,110
+0.51(+6.80%)
Sep 07, 2023
7.510
7.540
7.355
7.500
112,622
+0.02(+0.27%)
Sep 06, 2023
7.480
7.535
7.410
7.480
42,122
+0.02(+0.27%)
Sep 05, 2023
7.490
7.540
7.320
7.460
88,871
-0.09(-1.19%)
Sep 01, 2023
7.640
7.735
7.450
7.550
53,971
-0.08(-1.05%)
Aug 31, 2023
7.410
7.680
7.410
7.630
53,954
+0.15(+2.01%)
Aug 30, 2023
7.420
7.620
7.420
7.480
26,948
-0.01(-0.13%)
Aug 29, 2023
7.360
7.520
7.290
7.490
34,859
+0.14(+1.90%)
Aug 28, 2023
7.180
7.420
7.180
7.350
44,164
+0.17(+2.37%)
Aug 25, 2023
7.230
7.250
7.100
7.180
79,724
-0.06(-0.83%)
Aug 24, 2023
7.420
7.490
7.230
7.240
62,032
-0.24(-3.21%)
Aug 23, 2023
7.500
7.630
7.410
7.480
64,523
-0.04(-0.53%)
Aug 22, 2023
7.640
7.650
7.510
7.520
51,907
-0.13(-1.70%)
Aug 21, 2023
7.800
7.800
7.610
7.650
32,200
-0.16(-2.05%)
Aug 18, 2023
7.790
7.852
7.610
7.810
49,127
-0.02(-0.26%)
Aug 17, 2023
8.030
8.060
7.810
7.830
70,703
-0.19(-2.37%)
Aug 16, 2023
8.040
8.120
8.020
8.020
31,567
-0.04(-0.50%)
Aug 15, 2023
8.070
8.090
8.020
8.060
38,000
-0.01(-0.12%)
Aug 14, 2023
8.020
8.105
8.020
8.070
34,434
-0.08(-0.98%)
Aug 11, 2023
8.130
8.229
8.120
8.150
32,738
+0.03(+0.37%)
Aug 10, 2023
8.160
8.230
8.060
8.120
56,182
-0.01(-0.12%)
Aug 09, 2023
8.180
8.215
8.130
8.130
53,793
-0.06(-0.73%)
Aug 08, 2023
8.100
8.200
8.050
8.190
60,896
+0.06(+0.74%)
Aug 07, 2023
8.020
8.140
7.950
8.130
61,275
+0.11(+1.37%)
Aug 04, 2023
8.030
8.130
7.990
8.020
40,530
-0.02(-0.25%)
Aug 03, 2023
8.040
8.070
8.010
8.040
27,894
-0.06(-0.74%)
Aug 02, 2023
8.110
8.150
8.050
8.100
42,752
-0.03(-0.37%)
Aug 01, 2023
8.070
8.150
8.010
8.130
70,231
+0.06(+0.74%)
Jul 31, 2023
7.980
8.080
7.910
8.070
53,082
+0.10(+1.25%)
Jul 28, 2023
7.960
8.000
7.930
7.970
28,792
+0.02(+0.25%)
Jul 27, 2023
8.040
8.040
7.900
7.950
39,151
-0.09(-1.12%)
Jul 26, 2023
8.060
8.100
7.990
8.040
31,923
+0.00(+0.00%)
Jul 25, 2023
8.110
8.155
8.000
8.040
77,496
-0.11(-1.35%)
Jul 24, 2023
8.200
8.200
8.010
8.150
53,364
-0.05(-0.61%)
Jul 21, 2023
8.360
8.360
8.160
8.200
56,397
-0.13(-1.56%)
Jul 20, 2023
8.340
8.370
8.290
8.330
43,373
+0.01(+0.12%)
Jul 19, 2023
8.300
8.370
8.270
8.320
71,052
+0.04(+0.48%)
Jul 18, 2023
8.220
8.320
8.220
8.280
81,606
+0.07(+0.85%)
Jul 17, 2023
8.150
8.270
8.150
8.210
49,559
+0.11(+1.36%)
Jul 14, 2023
8.290
8.290
8.090
8.100
74,511
-0.16(-1.94%)
Jul 13, 2023
8.180
8.310
8.155
8.260
74,473
+0.11(+1.35%)
Jul 12, 2023
8.170
8.200
8.105
8.150
99,678
+0.06(+0.74%)
Jul 11, 2023
8.170
8.215
8.050
8.090
85,815
-0.02(-0.25%)
Jul 10, 2023
8.060
8.130
8.050
8.110
83,688
+0.20(+2.53%)
Jul 07, 2023
7.880
7.960
7.830
7.910
222,703
+0.06(+0.76%)
Jul 06, 2023
7.920
7.949
7.835
7.850
120,301
-0.10(-1.26%)
Jul 05, 2023
8.080
8.080
7.930
7.950
87,223
-0.13(-1.61%)
Jul 03, 2023
8.050
8.185
7.970
8.080
49,340
+0.05(+0.62%)
Jun 30, 2023
7.990
8.120
7.990
8.030
205,570
+0.07(+0.88%)
Jun 29, 2023
7.850
8.000
7.830
7.960
89,978
+0.12(+1.53%)
Jun 28, 2023
7.740
7.930
7.671
7.840
93,860
+0.10(+1.29%)
Jun 27, 2023
7.670
7.785
7.610
7.740
63,103
+0.11(+1.44%)
Jun 26, 2023
7.600
7.690
7.520
7.630
73,673
+0.04(+0.53%)
Jun 23, 2023
7.480
7.630
7.470
7.590
690,608
+0.02(+0.26%)
Jun 22, 2023
7.580
7.620
7.490
7.570
59,885
-0.01(-0.13%)
Jun 21, 2023
7.460
7.648
7.430
7.580
158,389
+0.12(+1.61%)
Jun 20, 2023
7.460
7.530
7.430
7.460
148,805
+0.01(+0.13%)
Jun 16, 2023
7.300
7.530
7.280
7.450
332,611
+0.22(+3.04%)
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.