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
Service Properties Trust
(NQ:
SVC
)
5.380
+0.030 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.380
5.473
5.350
5.380
1,444,982
+0.03(+0.56%)
May 30, 2024
5.280
5.370
5.225
5.350
719,972
+0.11(+2.10%)
May 29, 2024
5.360
5.360
5.225
5.240
1,350,368
-0.19(-3.50%)
May 28, 2024
5.610
5.690
5.425
5.430
848,643
-0.14(-2.51%)
May 24, 2024
5.460
5.600
5.420
5.570
1,465,128
+0.19(+3.53%)
May 23, 2024
5.520
5.520
5.275
5.380
1,163,186
-0.07(-1.28%)
May 22, 2024
5.530
5.569
5.420
5.450
848,866
-0.06(-1.09%)
May 21, 2024
5.620
5.640
5.500
5.510
840,037
-0.12(-2.13%)
May 20, 2024
5.730
5.770
5.630
5.630
797,273
-0.10(-1.75%)
May 17, 2024
5.900
6.010
5.700
5.730
966,316
-0.20(-3.37%)
May 16, 2024
5.900
5.995
5.820
5.930
1,147,008
+0.13(+2.33%)
May 15, 2024
5.990
5.990
5.780
5.795
903,583
-0.08(-1.28%)
May 14, 2024
5.840
6.015
5.840
5.870
861,809
+0.12(+2.09%)
May 13, 2024
5.740
5.860
5.670
5.750
766,912
+0.02(+0.35%)
May 10, 2024
5.830
5.835
5.700
5.730
874,745
-0.13(-2.22%)
May 09, 2024
5.630
5.890
5.630
5.860
980,697
+0.18(+3.17%)
May 08, 2024
6.000
6.059
5.430
5.680
1,680,186
-0.38(-6.27%)
May 07, 2024
6.080
6.150
6.030
6.060
886,084
-0.01(-0.16%)
May 06, 2024
6.170
6.210
6.000
6.070
690,864
-0.05(-0.82%)
May 03, 2024
6.170
6.250
6.070
6.120
748,920
+0.07(+1.16%)
May 02, 2024
6.070
6.090
5.980
6.050
1,155,537
+0.05(+0.83%)
May 01, 2024
6.150
6.170
5.900
6.000
1,205,127
-0.13(-2.12%)
Apr 30, 2024
6.240
6.305
6.110
6.130
662,838
-0.16(-2.54%)
Apr 29, 2024
6.250
6.340
6.160
6.290
789,864
+0.07(+1.04%)
Apr 26, 2024
6.220
6.345
6.200
6.225
520,170
+0.00(+0.08%)
Apr 25, 2024
6.260
6.310
6.170
6.220
670,750
-0.11(-1.74%)
Apr 24, 2024
6.320
6.420
6.255
6.330
796,735
-0.07(-1.09%)
Apr 23, 2024
6.110
6.415
6.110
6.400
907,530
+0.27(+4.40%)
Apr 22, 2024
6.000
6.160
5.970
6.130
831,998
+0.15(+2.51%)
Apr 19, 2024
5.940
6.025
5.920
5.980
1,086,517
+0.04(+0.67%)
Apr 18, 2024
5.950
5.969
5.893
5.940
1,238,086
+0.04(+0.66%)
Apr 17, 2024
6.163
6.192
5.892
5.901
898,623
-0.22(-3.63%)
Apr 16, 2024
6.230
6.230
6.104
6.124
1,197,179
-0.11(-1.71%)
Apr 15, 2024
6.279
6.332
6.201
6.230
800,490
-0.04(-0.62%)
Apr 12, 2024
6.298
6.356
6.211
6.269
812,092
-0.06(-0.92%)
Apr 11, 2024
6.288
6.366
6.196
6.327
948,505
+0.09(+1.40%)
Apr 10, 2024
6.404
6.414
6.201
6.240
954,119
-0.32(-4.87%)
Apr 09, 2024
6.520
6.627
6.477
6.559
820,234
+0.05(+0.74%)
Apr 08, 2024
6.404
6.559
6.370
6.511
659,927
+0.13(+1.97%)
Apr 05, 2024
6.298
6.433
6.269
6.385
1,026,616
+0.09(+1.38%)
Apr 04, 2024
6.366
6.501
6.279
6.298
1,030,627
-0.02(-0.31%)
Apr 03, 2024
6.375
6.385
6.279
6.317
897,291
-0.07(-1.06%)
Apr 02, 2024
6.453
6.453
6.341
6.385
1,187,139
-0.15(-2.22%)
Apr 01, 2024
6.608
6.608
6.448
6.530
710,148
-0.03(-0.44%)
Mar 28, 2024
6.520
6.617
6.477
6.559
938,397
+0.06(+0.89%)
Mar 27, 2024
6.395
6.549
6.395
6.501
997,522
+0.19(+3.07%)
Mar 26, 2024
6.366
6.370
6.221
6.308
993,096
-0.01(-0.15%)
Mar 25, 2024
6.404
6.491
6.317
6.317
694,487
-0.05(-0.76%)
Mar 22, 2024
6.617
6.617
6.361
6.366
1,050,299
-0.24(-3.66%)
Mar 21, 2024
6.472
6.617
6.472
6.608
1,021,200
+0.14(+2.09%)
Mar 20, 2024
6.337
6.525
6.317
6.472
746,287
+0.11(+1.67%)
Mar 19, 2024
6.230
6.414
6.201
6.366
1,090,762
+0.12(+1.86%)
Mar 18, 2024
6.269
6.346
6.163
6.250
974,010
-0.05(-0.77%)
Mar 15, 2024
6.163
6.409
6.163
6.298
9,651,935
+0.12(+1.88%)
Mar 14, 2024
6.288
6.337
6.107
6.182
1,273,000
-0.08(-1.24%)
Mar 13, 2024
6.163
6.366
6.143
6.259
1,180,347
+0.09(+1.41%)
Mar 12, 2024
6.221
6.259
6.119
6.172
1,267,022
-0.04(-0.62%)
Mar 11, 2024
6.375
6.433
6.201
6.211
1,849,403
-0.16(-2.58%)
Mar 08, 2024
6.279
6.395
6.192
6.375
1,258,468
+0.17(+2.81%)
Mar 07, 2024
6.308
6.385
6.172
6.201
1,351,198
-0.08(-1.23%)
Mar 06, 2024
6.279
6.453
6.211
6.279
1,033,893
+0.09(+1.41%)
Mar 05, 2024
6.259
6.392
6.172
6.192
1,366,898
-0.11(-1.69%)
Mar 04, 2024
6.453
6.569
6.279
6.298
1,985,007
-0.20(-3.13%)
Mar 01, 2024
6.579
6.714
6.404
6.501
1,118,297
-0.08(-1.18%)
Feb 29, 2024
7.478
7.478
6.530
6.579
1,915,676
-0.81(-10.99%)
Feb 28, 2024
7.130
7.415
7.101
7.391
1,104,214
+0.16(+2.28%)
Feb 27, 2024
7.265
7.314
7.178
7.227
1,196,616
+0.05(+0.67%)
Feb 26, 2024
7.304
7.348
7.169
7.178
630,293
-0.17(-2.37%)
Feb 23, 2024
7.430
7.449
7.348
7.352
535,118
-0.06(-0.78%)
Feb 22, 2024
7.372
7.430
7.265
7.410
685,003
+0.03(+0.39%)
Feb 21, 2024
7.352
7.430
7.315
7.381
482,294
+0.00(+0.00%)
Feb 20, 2024
7.410
7.444
7.285
7.381
593,579
-0.12(-1.55%)
Feb 16, 2024
7.478
7.546
7.352
7.498
659,242
-0.07(-0.90%)
Feb 15, 2024
7.304
7.565
7.294
7.565
826,746
+0.35(+4.83%)
Feb 14, 2024
7.207
7.304
7.125
7.217
669,205
+0.09(+1.22%)
Feb 13, 2024
7.314
7.323
7.062
7.130
1,073,781
-0.43(-5.63%)
Feb 12, 2024
7.536
7.638
7.536
7.556
794,438
+0.05(+0.64%)
Feb 09, 2024
7.469
7.517
7.352
7.507
599,963
+0.04(+0.52%)
Feb 08, 2024
7.256
7.469
7.236
7.469
591,801
+0.20(+2.80%)
Feb 07, 2024
7.401
7.401
7.261
7.265
400,253
-0.11(-1.44%)
Feb 06, 2024
7.304
7.381
7.236
7.372
390,793
+0.06(+0.79%)
Feb 05, 2024
7.323
7.381
7.222
7.314
678,186
-0.15(-2.07%)
Feb 02, 2024
7.478
7.512
7.367
7.469
711,421
-0.13(-1.66%)
Feb 01, 2024
7.507
7.599
7.396
7.594
776,720
+0.12(+1.55%)
Jan 31, 2024
7.672
7.710
7.478
7.478
1,105,407
-0.18(-2.40%)
Jan 30, 2024
7.662
7.749
7.638
7.662
571,782
-0.04(-0.50%)
Jan 29, 2024
7.623
7.720
7.507
7.701
809,287
+0.03(+0.38%)
Jan 26, 2024
7.623
7.691
7.604
7.672
765,453
+0.12(+1.54%)
Jan 25, 2024
7.565
7.594
7.459
7.556
704,447
+0.15(+1.96%)
Jan 24, 2024
7.633
7.652
7.391
7.410
805,277
-0.12(-1.54%)
Jan 23, 2024
7.826
7.856
7.517
7.527
857,386
-0.20(-2.63%)
Jan 22, 2024
7.739
7.870
7.710
7.730
926,001
+0.03(+0.38%)
Jan 19, 2024
7.604
7.710
7.478
7.701
784,978
+0.11(+1.40%)
Jan 18, 2024
7.547
7.604
7.481
7.594
906,843
+0.11(+1.51%)
Jan 17, 2024
7.557
7.641
7.396
7.481
962,435
-0.18(-2.34%)
Jan 16, 2024
7.641
7.689
7.585
7.660
648,759
-0.03(-0.37%)
Jan 12, 2024
7.858
7.858
7.660
7.689
729,842
-0.03(-0.37%)
Jan 11, 2024
7.755
7.755
7.556
7.717
752,505
-0.08(-0.97%)
Jan 10, 2024
7.774
7.811
7.717
7.792
481,596
+0.03(+0.36%)
Jan 09, 2024
7.792
7.802
7.698
7.764
655,732
-0.14(-1.79%)
Jan 08, 2024
7.849
7.943
7.811
7.906
567,030
+0.07(+0.84%)
Jan 05, 2024
7.792
7.939
7.656
7.840
798,591
-0.03(-0.36%)
Jan 04, 2024
7.924
7.967
7.838
7.868
749,415
-0.03(-0.36%)
Jan 03, 2024
7.972
8.075
7.858
7.896
887,341
-0.16(-1.99%)
Jan 02, 2024
8.066
8.165
7.937
8.057
801,928
+0.00(+0.00%)
Dec 29, 2023
8.151
8.151
8.042
8.057
749,556
-0.11(-1.39%)
Dec 28, 2023
8.094
8.222
8.085
8.170
736,704
+0.01(+0.12%)
Dec 27, 2023
8.085
8.226
8.028
8.160
861,939
+0.07(+0.82%)
Dec 26, 2023
8.057
8.151
7.986
8.094
800,842
+0.08(+1.06%)
Dec 22, 2023
8.085
8.165
7.981
8.009
709,494
+0.02(+0.24%)
Dec 21, 2023
7.972
8.028
7.823
7.991
954,566
+0.13(+1.68%)
Dec 20, 2023
7.953
8.075
7.858
7.858
1,213,868
-0.10(-1.30%)
Dec 19, 2023
7.868
8.019
7.868
7.962
1,810,025
+0.17(+2.18%)
Dec 18, 2023
8.019
8.052
7.717
7.792
1,538,911
-0.19(-2.36%)
Dec 15, 2023
8.113
8.113
7.868
7.981
4,807,791
-0.05(-0.59%)
Dec 14, 2023
7.736
8.066
7.717
8.028
2,684,691
+0.42(+5.58%)
Dec 13, 2023
7.453
7.679
7.302
7.604
2,093,274
+0.15(+2.03%)
Dec 12, 2023
7.311
7.519
7.283
7.453
626,575
+0.10(+1.41%)
Dec 11, 2023
7.274
7.401
7.248
7.349
769,746
+0.10(+1.43%)
Dec 08, 2023
7.302
7.330
7.160
7.245
623,934
-0.08(-1.03%)
Dec 07, 2023
7.179
7.321
7.123
7.321
768,942
+0.12(+1.70%)
Dec 06, 2023
7.160
7.358
7.113
7.198
956,026
+0.12(+1.73%)
Dec 05, 2023
7.245
7.255
7.052
7.075
482,952
-0.19(-2.60%)
Dec 04, 2023
7.000
7.274
6.972
7.264
994,541
+0.25(+3.63%)
Dec 01, 2023
6.689
7.009
6.585
7.009
1,060,709
+0.26(+3.92%)
Nov 30, 2023
6.736
6.783
6.651
6.745
952,295
+0.03(+0.42%)
Nov 29, 2023
6.830
7.028
6.708
6.717
826,507
+0.00(+0.00%)
Nov 28, 2023
6.755
6.755
6.651
6.717
697,244
-0.08(-1.25%)
Nov 27, 2023
6.792
6.854
6.717
6.802
553,653
-0.02(-0.28%)
Nov 24, 2023
6.708
6.821
6.708
6.821
250,788
+0.10(+1.54%)
Nov 22, 2023
6.717
6.783
6.660
6.717
519,100
+0.06(+0.85%)
Nov 21, 2023
6.755
6.755
6.632
6.660
447,288
-0.14(-2.08%)
Nov 20, 2023
6.849
6.849
6.755
6.802
461,210
-0.06(-0.83%)
Nov 17, 2023
6.877
7.047
6.811
6.858
862,776
+0.05(+0.69%)
Nov 16, 2023
7.028
7.085
6.774
6.811
607,469
-0.20(-2.83%)
Nov 15, 2023
6.887
7.085
6.887
7.009
740,992
+0.12(+1.78%)
Nov 14, 2023
6.811
6.981
6.792
6.887
1,343,639
+0.42(+6.41%)
Nov 13, 2023
6.566
6.575
6.448
6.472
972,800
-0.16(-2.42%)
Nov 10, 2023
6.575
6.660
6.462
6.632
1,061,208
+0.11(+1.74%)
Nov 09, 2023
6.811
6.830
6.467
6.519
1,483,263
-0.26(-3.89%)
Nov 08, 2023
7.066
7.066
6.726
6.783
890,047
-0.28(-4.01%)
Nov 07, 2023
7.292
7.311
7.009
7.066
879,878
-0.19(-2.60%)
Nov 06, 2023
7.321
7.349
7.193
7.255
822,799
-0.07(-0.90%)
Nov 03, 2023
7.255
7.524
7.255
7.321
1,217,610
+0.20(+2.78%)
Nov 02, 2023
6.906
7.137
6.869
7.123
676,032
+0.35(+5.15%)
Nov 01, 2023
6.811
6.849
6.689
6.774
617,694
-0.07(-0.97%)
Oct 31, 2023
6.858
6.896
6.788
6.840
615,986
+0.00(+0.00%)
Oct 30, 2023
6.698
6.887
6.698
6.840
593,734
+0.20(+2.98%)
Oct 27, 2023
6.868
6.868
6.594
6.641
728,842
-0.25(-3.56%)
Oct 26, 2023
6.783
6.958
6.708
6.887
682,244
+0.12(+1.81%)
Oct 25, 2023
6.792
6.877
6.745
6.764
694,062
-0.09(-1.38%)
Oct 24, 2023
6.840
6.888
6.764
6.858
1,019,869
+0.08(+1.25%)
Oct 23, 2023
6.604
6.906
6.500
6.774
898,142
+0.06(+0.84%)
Oct 20, 2023
6.745
6.811
6.689
6.717
1,086,442
-0.02(-0.28%)
Oct 19, 2023
6.901
6.938
6.699
6.736
917,317
-0.18(-2.65%)
Oct 18, 2023
6.929
6.993
6.782
6.919
657,904
-0.08(-1.18%)
Oct 17, 2023
6.855
7.080
6.855
7.002
815,835
+0.11(+1.60%)
Oct 16, 2023
6.708
6.929
6.681
6.892
615,559
+0.27(+4.02%)
Oct 13, 2023
6.828
6.855
6.617
6.626
597,062
-0.19(-2.83%)
Oct 12, 2023
6.947
6.956
6.708
6.818
757,556
-0.10(-1.46%)
Oct 11, 2023
6.901
7.020
6.851
6.919
613,621
+0.05(+0.67%)
Oct 10, 2023
6.800
6.956
6.791
6.873
441,776
+0.12(+1.77%)
Oct 09, 2023
6.626
6.818
6.539
6.754
528,388
+0.07(+1.10%)
Oct 06, 2023
6.644
6.727
6.525
6.681
985,173
+0.00(+0.00%)
Oct 05, 2023
6.745
6.809
6.653
6.681
966,659
-0.06(-0.95%)
Oct 04, 2023
6.644
6.773
6.557
6.745
684,195
+0.11(+1.66%)
Oct 03, 2023
6.873
6.873
6.594
6.635
912,151
-0.28(-3.98%)
Oct 02, 2023
7.057
7.075
6.860
6.910
991,584
-0.15(-2.08%)
Sep 29, 2023
7.094
7.213
6.965
7.057
1,074,022
-0.03(-0.39%)
Sep 28, 2023
6.892
7.130
6.873
7.085
932,257
+0.21(+3.07%)
Sep 27, 2023
6.873
7.034
6.860
6.873
723,441
+0.02(+0.27%)
Sep 26, 2023
6.919
6.984
6.773
6.855
830,873
-0.14(-1.97%)
Sep 25, 2023
6.873
6.997
6.906
6.993
618,903
+0.09(+1.33%)
Sep 22, 2023
7.057
7.098
6.883
6.901
672,893
-0.15(-2.08%)
Sep 21, 2023
7.121
7.195
7.029
7.048
1,567,800
-0.15(-2.04%)
Sep 20, 2023
7.268
7.369
7.176
7.195
595,119
-0.05(-0.63%)
Sep 19, 2023
7.250
7.305
7.231
7.241
443,929
+0.03(+0.38%)
Sep 18, 2023
7.360
7.360
7.158
7.213
618,742
-0.12(-1.63%)
Sep 15, 2023
7.314
7.429
7.259
7.332
3,168,071
+0.01(+0.13%)
Sep 14, 2023
7.204
7.332
7.121
7.323
942,797
+0.24(+3.37%)
Sep 13, 2023
7.204
7.236
7.048
7.085
749,564
-0.14(-1.91%)
Sep 12, 2023
7.176
7.231
7.121
7.222
716,403
+0.03(+0.38%)
Sep 11, 2023
7.222
7.259
7.158
7.195
698,366
+0.00(+0.00%)
Sep 08, 2023
7.231
7.268
7.158
7.195
633,846
-0.03(-0.38%)
Sep 07, 2023
7.259
7.259
7.091
7.222
1,173,436
-0.09(-1.25%)
Sep 06, 2023
7.424
7.433
7.291
7.314
702,841
-0.14(-1.85%)
Sep 05, 2023
7.470
7.553
7.387
7.452
882,898
-0.10(-1.34%)
Sep 01, 2023
7.598
7.672
7.516
7.553
591,423
-0.03(-0.36%)
Aug 31, 2023
7.699
7.718
7.571
7.580
712,830
-0.13(-1.67%)
Aug 30, 2023
7.782
7.823
7.709
7.709
508,752
-0.07(-0.94%)
Aug 29, 2023
7.644
7.846
7.644
7.782
866,612
+0.00(+0.00%)
Aug 28, 2023
7.571
7.814
7.571
7.782
753,670
+0.24(+3.16%)
Aug 25, 2023
7.571
7.617
7.452
7.543
631,867
-0.01(-0.12%)
Aug 24, 2023
7.589
7.718
7.497
7.553
905,287
-0.07(-0.96%)
Aug 23, 2023
7.617
7.667
7.511
7.626
545,403
+0.05(+0.61%)
Aug 22, 2023
7.479
7.635
7.452
7.580
821,885
+0.11(+1.47%)
Aug 21, 2023
7.589
7.672
7.415
7.470
760,523
-0.13(-1.69%)
Aug 18, 2023
7.369
7.699
7.323
7.598
1,414,527
+0.15(+1.97%)
Aug 17, 2023
7.635
7.755
7.429
7.452
1,170,375
-0.15(-1.93%)
Aug 16, 2023
7.598
7.736
7.589
7.598
897,503
-0.04(-0.48%)
Aug 15, 2023
7.773
7.800
7.598
7.635
1,158,122
-0.24(-3.03%)
Aug 14, 2023
7.819
7.883
7.754
7.874
600,748
+0.01(+0.12%)
Aug 11, 2023
7.846
7.897
7.787
7.865
624,669
-0.04(-0.46%)
Aug 10, 2023
8.094
8.126
7.823
7.901
693,546
-0.14(-1.71%)
Aug 09, 2023
7.966
8.108
7.855
8.039
1,011,908
+0.07(+0.92%)
Aug 08, 2023
7.543
7.984
7.442
7.966
1,093,988
+0.34(+4.45%)
Aug 07, 2023
7.571
7.699
7.433
7.626
1,287,039
+0.09(+1.22%)
Aug 04, 2023
7.571
7.727
7.507
7.534
935,964
+0.01(+0.12%)
Aug 03, 2023
7.681
7.759
7.314
7.525
1,705,553
-0.18(-2.38%)
Aug 02, 2023
7.699
7.741
7.612
7.709
920,150
-0.10(-1.29%)
Aug 01, 2023
7.709
7.819
7.676
7.810
912,664
+0.02(+0.24%)
Jul 31, 2023
7.727
7.800
7.644
7.791
1,137,629
+0.07(+0.95%)
Jul 28, 2023
7.617
7.828
7.617
7.718
884,410
+0.17(+2.31%)
Jul 27, 2023
7.773
7.800
7.516
7.543
949,855
-0.17(-2.14%)
Jul 26, 2023
7.709
7.878
7.672
7.709
1,129,739
-0.02(-0.24%)
Jul 25, 2023
7.865
7.883
7.676
7.727
865,802
-0.13(-1.64%)
Jul 24, 2023
7.920
7.984
7.810
7.855
912,503
-0.01(-0.12%)
Jul 21, 2023
8.112
8.154
7.846
7.865
1,018,901
-0.20(-2.50%)
Jul 20, 2023
8.210
8.210
8.013
8.066
1,066,208
-0.14(-1.75%)
Jul 19, 2023
8.174
8.327
8.174
8.210
1,219,017
+0.09(+1.11%)
Jul 18, 2023
7.995
8.138
7.968
8.120
753,073
+0.17(+2.14%)
Jul 17, 2023
7.914
8.022
7.842
7.950
846,195
+0.04(+0.45%)
Jul 14, 2023
8.049
8.049
7.717
7.914
697,764
-0.13(-1.67%)
Jul 13, 2023
8.174
8.174
8.031
8.049
690,595
-0.05(-0.66%)
Jul 12, 2023
8.354
8.425
8.084
8.102
1,013,487
-0.11(-1.31%)
Jul 11, 2023
8.129
8.273
8.120
8.210
849,566
+0.12(+1.44%)
Jul 10, 2023
7.815
8.107
7.775
8.093
1,016,097
+0.24(+3.09%)
Jul 07, 2023
7.779
7.950
7.779
7.851
844,315
+0.07(+0.92%)
Jul 06, 2023
7.842
7.842
7.559
7.779
986,600
-0.14(-1.81%)
Jul 05, 2023
8.084
8.084
7.770
7.923
1,127,700
-0.18(-2.21%)
Jul 03, 2023
7.815
8.102
7.797
8.102
372,443
+0.31(+3.91%)
Jun 30, 2023
7.923
7.923
7.717
7.797
1,410,500
+0.00(+0.00%)
Jun 29, 2023
7.510
7.811
7.510
7.797
652,788
+0.24(+3.21%)
Jun 28, 2023
7.726
7.726
7.519
7.555
894,824
-0.17(-2.21%)
Jun 27, 2023
7.672
7.788
7.537
7.726
711,855
+0.07(+0.94%)
Jun 26, 2023
7.420
7.743
7.385
7.654
788,660
+0.24(+3.27%)
Jun 23, 2023
7.528
7.582
7.394
7.411
1,813,077
-0.22(-2.94%)
Jun 22, 2023
7.726
7.739
7.573
7.636
702,480
-0.08(-1.05%)
Jun 21, 2023
7.752
7.797
7.564
7.717
760,460
-0.08(-1.04%)
Jun 20, 2023
7.905
7.905
7.734
7.797
888,875
-0.12(-1.47%)
Jun 16, 2023
7.941
7.950
7.806
7.914
2,806,672
-0.01(-0.11%)
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.