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
Conifer Holdings
(NQ:
CNFR
)
0.9112
-0.0888 (-8.88%)
Streaming Delayed Price
Updated: 10:23 AM EDT, Jun 10, 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, 2023
1.643
1.643
1.643
1.643
1,293
+0.04(+2.71%)
May 30, 2023
1.645
1.645
1.600
1.600
3,015
-0.03(-1.84%)
May 26, 2023
1.673
1.675
1.630
1.630
9,060
-0.04(-2.40%)
May 25, 2023
1.700
1.700
1.670
1.670
2,965
+0.00(+0.00%)
May 24, 2023
1.670
1.670
1.670
1.670
1,176
+0.02(+1.26%)
May 23, 2023
1.620
1.670
1.620
1.649
5,933
+0.04(+2.43%)
May 22, 2023
1.610
1.610
1.610
1.610
276
+0.00(+0.00%)
May 18, 2023
1.610
37
-0.08(-4.73%)
May 17, 2023
1.690
1.700
1.690
1.690
638
+0.00(+0.24%)
May 16, 2023
1.610
1.686
1.610
1.686
680
+0.08(+4.71%)
May 15, 2023
1.650
1.650
1.610
1.610
592
+0.03(+1.90%)
May 12, 2023
1.675
1.675
1.570
1.580
22,724
-0.07(-4.24%)
May 11, 2023
1.670
1.750
1.650
1.650
47,999
+0.09(+5.77%)
May 10, 2023
1.570
1.670
1.550
1.560
1,117
+0.01(+0.65%)
May 08, 2023
1.550
12
-0.13(-7.74%)
May 05, 2023
1.680
1.680
1.680
1.680
226
+0.12(+7.69%)
May 04, 2023
1.550
1.560
1.550
1.560
607
+0.02(+1.30%)
May 03, 2023
1.540
1.605
1.540
1.540
1,246
-0.14(-8.33%)
May 02, 2023
1.650
1.680
1.550
1.680
2,668
+0.12(+7.69%)
May 01, 2023
1.595
1.595
1.560
1.560
958
-0.11(-6.59%)
Apr 28, 2023
1.596
1.670
1.562
1.670
939
-0.01(-0.60%)
Apr 27, 2023
1.680
1.680
1.680
1.680
202
+0.03(+1.82%)
Apr 20, 2023
1.650
8
-0.05(-2.94%)
Apr 19, 2023
1.730
1.730
1.667
1.700
2,944
+0.10(+6.24%)
Apr 18, 2023
1.600
1.600
1.600
1.600
315
+0.02(+1.27%)
Apr 17, 2023
1.560
1.580
1.500
1.580
14,702
+0.00(+0.00%)
Apr 14, 2023
1.645
1.645
1.560
1.580
655
-0.13(-7.83%)
Apr 13, 2023
1.720
1.720
1.661
1.714
2,022
-0.02(-0.91%)
Apr 12, 2023
1.730
1.730
1.730
1.730
243
+0.13(+8.12%)
Apr 11, 2023
1.690
1.690
1.596
1.600
756
-0.00(-0.04%)
Apr 10, 2023
1.601
1.601
1.601
1.601
1,777
+0.05(+3.26%)
Apr 06, 2023
1.640
1.740
1.540
1.550
3,863
-0.13(-7.74%)
Apr 05, 2023
1.570
1.680
1.540
1.680
4,063
+0.14(+9.09%)
Apr 04, 2023
1.550
1.550
1.506
1.540
3,004
-0.02(-1.28%)
Apr 03, 2023
1.560
1.560
1.560
1.560
250
+0.05(+3.31%)
Mar 31, 2023
1.550
1.580
1.500
1.510
12,073
-0.07(-4.43%)
Mar 30, 2023
1.560
1.640
1.550
1.580
1,950
-0.05(-3.07%)
Mar 29, 2023
1.560
1.630
1.560
1.630
586
+0.01(+0.62%)
Mar 28, 2023
1.680
1.680
1.580
1.620
9,625
-0.02(-1.22%)
Mar 27, 2023
1.640
1.640
1.640
1.640
1,026
+0.05(+3.14%)
Mar 24, 2023
1.590
1.590
1.590
1.590
202
+0.04(+2.58%)
Mar 23, 2023
1.550
1.550
1.550
1.550
342
+0.04(+2.65%)
Mar 22, 2023
1.510
1.510
1.510
1.510
150
-0.09(-5.63%)
Mar 21, 2023
1.560
1.600
1.600
1.600
1,326
+0.03(+1.91%)
Mar 20, 2023
1.570
1.570
1.570
1.570
309
-0.10(-5.99%)
Mar 17, 2023
1.610
1.670
1.580
1.670
1,351
-0.04(-2.34%)
Mar 16, 2023
1.450
1.710
1.450
1.710
4,401
+0.20(+13.25%)
Mar 15, 2023
1.510
1.510
1.510
1.510
611
-0.01(-0.66%)
Mar 14, 2023
1.520
1.730
1.520
1.520
3,717
+0.01(+0.66%)
Mar 13, 2023
1.510
1.550
1.500
1.510
1,989
+0.01(+0.49%)
Mar 10, 2023
1.620
1.620
1.400
1.503
54,898
-0.13(-7.81%)
Mar 09, 2023
1.630
1.750
1.630
1.630
2,827
-0.10(-5.51%)
Mar 08, 2023
1.775
1.775
1.660
1.725
5,015
+0.02(+1.25%)
Mar 06, 2023
1.704
139
+0.00(+0.22%)
Mar 03, 2023
1.700
1.700
1.700
1.700
324
-0.04(-2.30%)
Mar 01, 2023
1.740
141
+0.06(+3.58%)
Feb 28, 2023
1.660
1.680
1.630
1.680
3,553
+0.05(+3.06%)
Feb 24, 2023
1.630
77
-0.14(-7.90%)
Feb 23, 2023
1.705
1.790
1.670
1.770
971
+0.09(+5.35%)
Feb 22, 2023
1.670
1.778
1.670
1.680
2,356
-0.03(-1.75%)
Feb 21, 2023
1.710
1.710
1.710
1.710
1,133
+0.00(+0.00%)
Feb 17, 2023
1.710
1.710
1.710
1.710
1,245
-0.01(-0.58%)
Feb 16, 2023
1.800
1.800
1.720
1.720
703
+0.00(+0.00%)
Feb 15, 2023
1.760
1.800
1.710
1.720
4,278
-0.04(-2.27%)
Feb 14, 2023
1.760
1.760
1.760
1.760
311
-0.08(-4.35%)
Feb 10, 2023
1.840
78
+0.13(+7.58%)
Feb 08, 2023
1.710
72
-0.01(-0.56%)
Feb 06, 2023
1.720
60
-0.01(-0.58%)
Feb 03, 2023
1.950
1.950
1.710
1.730
2,013
-0.19(-9.90%)
Feb 02, 2023
1.800
1.920
1.800
1.920
26,721
+0.18(+10.66%)
Jan 31, 2023
1.735
183
+0.01(+0.29%)
Jan 30, 2023
1.650
1.730
1.650
1.730
3,191
+0.03(+1.76%)
Jan 27, 2023
1.730
1.730
1.700
1.700
428
+0.07(+4.29%)
Jan 26, 2023
1.740
1.750
1.630
1.630
2,076
-0.12(-6.86%)
Jan 25, 2023
1.800
1.810
1.640
1.750
10,411
-0.10(-5.41%)
Jan 24, 2023
1.680
2.080
1.680
1.850
90,340
+0.19(+11.45%)
Jan 23, 2023
1.660
1.660
1.600
1.660
2,857
-0.01(-0.60%)
Jan 20, 2023
1.640
1.680
1.640
1.670
9,830
+0.14(+9.15%)
Jan 19, 2023
1.564
1.564
1.530
1.530
2,050
-0.04(-2.61%)
Jan 18, 2023
1.560
1.571
1.560
1.571
514
-0.07(-4.40%)
Jan 17, 2023
1.643
1.643
1.643
1.643
337
+0.06(+4.01%)
Jan 13, 2023
1.650
1.650
1.571
1.580
2,595
-0.04(-2.47%)
Jan 12, 2023
1.520
1.650
1.520
1.620
4,344
+0.11(+7.28%)
Jan 11, 2023
1.530
1.531
1.510
1.510
3,242
-0.04(-2.59%)
Jan 10, 2023
1.540
1.550
1.540
1.550
387
+0.03(+1.97%)
Jan 09, 2023
1.560
1.600
1.520
1.520
4,185
-0.08(-4.92%)
Jan 06, 2023
1.520
1.600
1.520
1.599
7,268
-0.00(-0.08%)
Jan 04, 2023
1.600
52
+0.13(+8.77%)
Jan 03, 2023
1.471
1.471
1.471
1.471
380
-0.10(-6.31%)
Dec 30, 2022
1.500
1.570
1.450
1.570
12,950
+0.05(+3.29%)
Dec 29, 2022
1.430
1.520
1.430
1.520
3,119
+0.00(+0.00%)
Dec 28, 2022
1.480
1.520
1.432
1.520
25,264
-0.02(-1.29%)
Dec 22, 2022
1.540
123
+0.04(+2.66%)
Dec 21, 2022
1.460
1.540
1.460
1.500
2,098
+0.05(+3.45%)
Dec 19, 2022
1.450
333
-0.09(-5.84%)
Dec 16, 2022
1.540
1.540
1.540
1.540
665
-0.01(-0.65%)
Dec 15, 2022
1.430
1.550
1.400
1.550
15,460
+0.05(+3.33%)
Dec 14, 2022
1.500
1.510
1.500
1.500
3,652
-0.01(-0.66%)
Dec 13, 2022
1.455
1.520
1.455
1.510
2,569
+0.09(+6.34%)
Dec 12, 2022
1.667
1.667
1.420
1.420
34,502
-0.18(-11.25%)
Dec 09, 2022
1.660
1.740
1.543
1.600
20,631
+0.09(+5.95%)
Dec 08, 2022
1.630
1.630
1.510
1.510
9,192
-0.16(-9.56%)
Dec 07, 2022
1.640
1.670
1.640
1.670
594
+0.02(+1.20%)
Dec 06, 2022
1.580
1.680
1.580
1.650
833
+0.11(+7.14%)
Dec 05, 2022
1.546
1.575
1.530
1.540
3,463
-0.07(-4.35%)
Dec 02, 2022
1.610
1.610
1.610
1.610
226
+0.06(+3.87%)
Dec 01, 2022
1.550
1.550
1.550
1.550
237
-0.15(-8.82%)
Nov 30, 2022
1.680
1.700
1.550
1.700
3,380
+0.05(+3.03%)
Nov 29, 2022
1.500
1.650
1.500
1.650
5,443
+0.15(+10.00%)
Nov 28, 2022
1.500
1.500
1.500
1.500
386
-0.07(-4.46%)
Nov 23, 2022
1.570
8
+0.04(+2.61%)
Nov 22, 2022
1.530
1.530
1.530
1.530
1,788
+0.07(+4.79%)
Nov 21, 2022
1.410
1.460
1.400
1.460
792
-0.08(-5.19%)
Nov 18, 2022
1.480
1.540
1.415
1.540
7,869
+0.14(+10.00%)
Nov 17, 2022
1.400
1.400
1.400
1.400
1,198
+0.06(+4.48%)
Nov 15, 2022
1.340
162
-0.11(-7.59%)
Nov 14, 2022
1.440
1.450
1.440
1.450
707
+0.03(+2.11%)
Nov 11, 2022
1.450
1.481
1.410
1.420
5,849
-0.12(-7.79%)
Nov 10, 2022
1.410
1.561
1.410
1.540
5,302
+0.04(+2.67%)
Nov 09, 2022
1.500
1.570
1.500
1.500
2,255
+0.05(+3.45%)
Nov 08, 2022
1.450
1.450
1.433
1.450
2,515
+0.00(+0.00%)
Nov 07, 2022
1.500
1.630
1.450
1.450
8,013
-0.01(-0.68%)
Nov 04, 2022
1.490
1.630
1.450
1.460
4,703
-0.04(-2.60%)
Nov 03, 2022
1.460
1.500
1.450
1.499
3,162
-0.03(-2.03%)
Nov 02, 2022
1.520
1.530
1.520
1.530
2,463
+0.08(+5.52%)
Nov 01, 2022
1.440
1.490
1.440
1.450
4,149
+0.01(+0.69%)
Oct 31, 2022
1.518
1.565
1.440
1.440
4,963
-0.06(-4.00%)
Oct 28, 2022
1.510
1.510
1.500
1.500
4,619
-0.02(-1.32%)
Oct 27, 2022
1.545
1.545
1.520
1.520
1,381
+0.01(+0.66%)
Oct 26, 2022
1.640
1.640
1.510
1.510
5,165
-0.14(-8.48%)
Oct 25, 2022
1.580
1.667
1.580
1.650
1,669
+0.14(+9.27%)
Oct 24, 2022
1.620
1.620
1.510
1.510
7,013
-0.11(-6.79%)
Oct 21, 2022
1.570
1.620
1.560
1.620
9,258
-0.02(-1.34%)
Oct 20, 2022
1.585
1.642
1.585
1.642
667
+0.07(+4.59%)
Oct 19, 2022
1.640
1.642
1.570
1.570
2,513
-0.06(-3.98%)
Oct 18, 2022
1.670
1.670
1.635
1.635
685
+0.01(+0.93%)
Oct 17, 2022
1.620
1.653
1.620
1.620
941
+0.02(+1.25%)
Oct 14, 2022
1.655
1.655
1.600
1.600
257
-0.04(-2.74%)
Oct 13, 2022
1.645
1.645
1.645
1.645
291
+0.03(+2.17%)
Oct 12, 2022
1.610
1.610
1.610
1.610
644
-0.01(-0.62%)
Oct 11, 2022
1.612
1.620
1.612
1.620
2,051
-0.02(-1.22%)
Oct 10, 2022
1.610
1.640
1.610
1.640
3,271
+0.03(+1.86%)
Oct 07, 2022
1.610
1.700
1.610
1.610
1,976
-0.00(-0.04%)
Oct 06, 2022
1.600
1.611
1.600
1.611
853
+0.01(+0.66%)
Oct 05, 2022
1.610
1.690
1.600
1.600
5,210
-0.02(-1.23%)
Oct 04, 2022
1.670
1.750
1.620
1.620
2,286
-0.04(-2.41%)
Oct 03, 2022
1.660
1.660
1.620
1.660
2,137
+0.05(+3.11%)
Sep 30, 2022
1.720
1.720
1.610
1.610
2,969
-0.11(-6.40%)
Sep 29, 2022
1.640
1.720
1.610
1.720
1,299
+0.09(+5.52%)
Sep 28, 2022
1.670
1.720
1.630
1.630
905
-0.03(-1.81%)
Sep 27, 2022
1.610
1.730
1.610
1.660
7,042
+0.04(+2.47%)
Sep 26, 2022
1.630
1.630
1.610
1.620
3,938
+0.01(+0.62%)
Sep 23, 2022
1.700
1.730
1.610
1.610
6,357
-0.11(-6.40%)
Sep 22, 2022
1.750
1.750
1.650
1.720
18,990
+0.04(+2.38%)
Sep 21, 2022
1.620
1.680
1.610
1.680
12,079
+0.01(+0.60%)
Sep 20, 2022
1.710
1.720
1.650
1.670
14,895
-0.04(-2.34%)
Sep 19, 2022
1.770
1.790
1.710
1.710
17,091
+0.08(+4.91%)
Sep 16, 2022
1.800
1.800
1.630
1.630
26,793
-0.09(-5.23%)
Sep 15, 2022
1.830
1.830
1.720
1.720
10,699
-0.02(-1.15%)
Sep 14, 2022
1.830
1.830
1.730
1.740
5,360
-0.09(-4.92%)
Sep 13, 2022
1.840
1.840
1.800
1.830
5,302
-0.01(-0.54%)
Sep 12, 2022
1.890
1.890
1.810
1.840
3,477
-0.02(-1.27%)
Sep 09, 2022
1.900
1.900
1.790
1.864
12,241
-0.04(-1.91%)
Sep 08, 2022
1.960
1.960
1.820
1.900
6,196
-0.06(-3.06%)
Sep 07, 2022
1.930
1.960
1.825
1.960
7,686
+0.04(+2.08%)
Sep 06, 2022
1.920
1.927
1.910
1.920
4,281
+0.07(+3.78%)
Sep 02, 2022
1.750
1.850
1.750
1.850
914
-0.05(-2.63%)
Sep 01, 2022
1.830
1.900
1.810
1.900
7,542
+0.01(+0.53%)
Aug 31, 2022
1.910
1.950
1.890
1.890
2,821
-0.02(-1.05%)
Aug 30, 2022
1.970
1.970
1.840
1.910
3,416
+0.07(+3.80%)
Aug 29, 2022
1.810
1.865
1.810
1.840
2,062
-0.02(-1.08%)
Aug 26, 2022
1.810
1.900
1.810
1.860
1,239
-0.04(-2.10%)
Aug 25, 2022
1.950
1.950
1.850
1.900
3,177
-0.04(-2.07%)
Aug 24, 2022
1.820
2.090
1.810
1.940
88,265
+0.06(+3.10%)
Aug 23, 2022
1.859
1.960
1.855
1.882
4,345
+0.02(+1.18%)
Aug 22, 2022
1.820
1.890
1.810
1.860
15,114
-0.07(-3.64%)
Aug 19, 2022
1.910
1.970
1.850
1.930
19,411
-0.03(-1.53%)
Aug 18, 2022
2.170
2.180
1.947
1.960
22,233
-0.13(-6.22%)
Aug 17, 2022
2.080
2.170
1.990
2.090
45,336
-0.09(-4.13%)
Aug 16, 2022
2.200
2.230
2.050
2.180
65,313
+0.01(+0.46%)
Aug 15, 2022
2.110
2.300
2.000
2.170
159,408
-0.03(-1.36%)
Aug 12, 2022
1.550
2.490
1.545
2.200
1,192,242
+0.65(+41.94%)
Aug 11, 2022
1.560
1.590
1.495
1.550
6,094
+0.04(+2.65%)
Aug 09, 2022
1.510
140
+0.01(+0.88%)
Aug 08, 2022
1.497
1.497
1.497
1.497
290
+0.02(+1.14%)
Aug 05, 2022
1.550
1.570
1.480
1.480
5,873
-0.03(-1.99%)
Aug 03, 2022
1.510
119
+0.01(+1.00%)
Aug 02, 2022
1.560
1.560
1.290
1.495
5,584
+0.06(+4.30%)
Aug 01, 2022
1.690
1.690
1.410
1.433
1,083
-0.04(-2.49%)
Jul 29, 2022
1.470
1.700
1.457
1.470
4,611
-0.04(-2.65%)
Jul 28, 2022
1.510
1.625
1.510
1.510
7,086
-0.18(-10.65%)
Jul 27, 2022
1.600
1.690
1.600
1.690
1,017
+0.14(+9.03%)
Jul 26, 2022
1.550
1.550
1.548
1.550
1,066
-0.19(-10.91%)
Jul 25, 2022
1.570
1.740
1.570
1.740
709
-0.01(-0.45%)
Jul 22, 2022
1.730
1.748
1.730
1.748
302
+0.19(+12.04%)
Jul 21, 2022
1.650
1.650
1.540
1.560
1,143
-0.14(-8.24%)
Jul 20, 2022
1.705
1.705
1.700
1.700
670
-0.05(-2.86%)
Jul 19, 2022
1.680
1.750
1.680
1.750
6,213
+0.07(+4.17%)
Jul 18, 2022
1.680
1.680
1.680
1.680
562
+0.00(+0.30%)
Jul 13, 2022
1.675
16
-0.08(-4.83%)
Jul 07, 2022
1.760
21
+0.00(+0.00%)
Jul 06, 2022
1.830
1.830
1.760
1.760
557
+0.05(+2.92%)
Jul 05, 2022
1.640
1.830
1.640
1.710
1,645
-0.06(-3.66%)
Jul 01, 2022
1.600
1.825
1.500
1.775
3,899
+0.21(+13.78%)
Jun 30, 2022
1.840
2.050
1.560
1.560
12,123
+0.03(+2.04%)
Jun 29, 2022
1.529
1.529
1.529
1.529
232
-0.02(-1.37%)
Jun 28, 2022
1.440
1.730
1.440
1.550
1,647
-0.10(-6.06%)
Jun 24, 2022
1.650
28
+0.03(+1.85%)
Jun 23, 2022
1.680
1.680
1.620
1.620
1,232
+0.22(+15.71%)
Jun 22, 2022
1.400
1.400
1.400
1.400
846
-0.08(-5.41%)
Jun 21, 2022
1.619
1.619
1.450
1.480
2,283
-0.17(-10.30%)
Jun 15, 2022
1.650
56
-0.06(-3.51%)
Jun 14, 2022
1.700
1.710
1.700
1.710
645
+0.01(+0.59%)
Jun 13, 2022
1.700
1.700
1.700
1.700
431
-0.03(-1.73%)
Jun 09, 2022
1.730
10
+0.00(+0.00%)
Jun 08, 2022
1.718
1.740
1.718
1.730
1,424
-0.06(-3.35%)
Jun 07, 2022
1.760
1.790
1.750
1.790
1,298
+0.04(+2.29%)
Jun 06, 2022
1.750
1.750
1.750
1.750
1,032
+0.16(+10.15%)
Jun 03, 2022
1.540
1.643
1.540
1.589
801
+0.10(+6.63%)
Jun 02, 2022
1.470
1.490
1.470
1.490
1,017
+0.04(+2.65%)
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.