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
Medallion Fin Cp
(NQ:
MFIN
)
8.280
-0.040 (-0.48%)
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, 2023
6.113
6.495
6.055
6.055
83,833
-0.02(-0.31%)
May 30, 2023
6.094
6.255
6.017
6.075
51,102
+0.03(+0.47%)
May 26, 2023
6.328
6.328
5.893
6.046
29,803
+0.15(+2.59%)
May 25, 2023
5.970
6.170
5.893
5.893
20,351
-0.12(-2.06%)
May 24, 2023
6.084
6.133
5.970
6.017
29,019
-0.09(-1.41%)
May 23, 2023
6.199
6.380
6.084
6.103
26,266
-0.19(-3.03%)
May 22, 2023
6.380
6.457
6.218
6.294
39,396
-0.09(-1.35%)
May 19, 2023
6.352
6.447
6.280
6.380
40,038
-0.03(-0.45%)
May 18, 2023
6.562
6.629
6.227
6.409
34,858
-0.09(-1.32%)
May 17, 2023
6.438
6.543
6.146
6.495
76,783
+0.41(+6.75%)
May 16, 2023
6.161
6.256
6.075
6.084
37,834
-0.15(-2.45%)
May 15, 2023
6.208
6.380
6.153
6.237
68,125
-0.11(-1.66%)
May 12, 2023
6.428
6.553
6.184
6.342
22,087
-0.08(-1.19%)
May 11, 2023
6.362
6.494
6.352
6.418
50,211
-0.06(-0.87%)
May 10, 2023
6.636
6.673
6.319
6.475
83,120
-0.17(-2.56%)
May 09, 2023
6.418
6.654
6.267
6.645
123,812
+0.28(+4.45%)
May 08, 2023
5.928
6.617
5.928
6.362
160,008
+0.59(+10.13%)
May 05, 2023
5.616
5.890
5.578
5.777
71,016
+0.33(+6.07%)
May 04, 2023
5.720
6.058
5.427
5.446
84,546
-0.36(-6.18%)
May 03, 2023
6.013
6.428
5.692
5.805
133,608
-0.12(-2.07%)
May 02, 2023
6.107
6.107
5.324
5.928
117,989
+0.02(+0.32%)
May 01, 2023
6.418
6.560
5.909
5.909
136,512
+0.30(+5.39%)
Apr 28, 2023
5.814
6.126
5.484
5.607
111,932
-0.21(-3.57%)
Apr 27, 2023
5.739
6.164
5.739
5.814
7,737
+0.08(+1.32%)
Apr 26, 2023
5.814
5.965
5.523
5.739
46,822
-0.03(-0.49%)
Apr 25, 2023
6.107
6.447
5.739
5.767
77,364
-0.39(-6.29%)
Apr 24, 2023
6.116
6.460
6.058
6.154
18,026
+0.09(+1.56%)
Apr 21, 2023
6.173
6.390
6.022
6.060
38,666
-0.22(-3.46%)
Apr 20, 2023
6.324
6.400
6.041
6.277
32,441
-0.02(-0.30%)
Apr 19, 2023
6.145
6.406
6.145
6.296
32,587
+0.14(+2.30%)
Apr 18, 2023
6.230
6.343
5.994
6.154
93,052
-0.08(-1.36%)
Apr 17, 2023
6.409
6.409
6.239
6.239
43,695
-0.15(-2.36%)
Apr 14, 2023
6.352
6.527
6.286
6.390
55,862
+0.11(+1.80%)
Apr 13, 2023
6.390
6.527
6.277
6.277
51,162
-0.11(-1.77%)
Apr 12, 2023
6.447
6.555
6.324
6.390
59,279
-0.08(-1.17%)
Apr 11, 2023
6.654
6.862
6.428
6.466
62,033
-0.14(-2.14%)
Apr 10, 2023
6.447
6.739
6.418
6.607
48,225
+0.17(+2.56%)
Apr 06, 2023
6.352
6.807
6.352
6.442
13,781
+0.11(+1.71%)
Apr 05, 2023
6.418
6.584
6.296
6.333
83,541
-0.09(-1.47%)
Apr 04, 2023
6.749
6.843
6.419
6.428
69,410
-0.24(-3.54%)
Apr 03, 2023
6.834
7.023
6.537
6.664
146,911
-0.58(-7.95%)
Mar 31, 2023
7.221
7.326
7.117
7.240
33,568
-0.02(-0.26%)
Mar 30, 2023
7.192
7.353
7.183
7.258
34,238
+0.01(+0.13%)
Mar 29, 2023
7.230
7.410
7.107
7.249
44,922
-0.02(-0.26%)
Mar 28, 2023
7.258
7.325
7.192
7.268
52,714
+0.06(+0.79%)
Mar 27, 2023
7.108
7.372
7.108
7.211
25,062
+0.04(+0.53%)
Mar 24, 2023
7.230
7.412
6.758
7.174
27,567
-0.05(-0.65%)
Mar 23, 2023
7.447
7.551
7.211
7.221
24,616
-0.20(-2.67%)
Mar 22, 2023
7.645
7.645
7.343
7.419
45,931
-0.12(-1.63%)
Mar 21, 2023
7.325
7.674
7.126
7.542
63,596
+0.30(+4.17%)
Mar 20, 2023
7.126
7.428
7.023
7.240
90,680
+0.26(+3.79%)
Mar 17, 2023
7.164
7.589
6.805
6.975
141,022
-0.18(-2.51%)
Mar 16, 2023
7.004
7.367
7.004
7.155
26,524
+0.02(+0.26%)
Mar 15, 2023
7.391
7.551
6.975
7.136
38,361
-0.47(-6.20%)
Mar 14, 2023
7.674
7.797
7.466
7.608
70,092
+0.12(+1.64%)
Mar 13, 2023
7.532
7.663
7.289
7.485
85,494
-0.21(-2.79%)
Mar 10, 2023
7.672
7.849
7.401
7.700
60,614
-0.05(-0.60%)
Mar 09, 2023
8.088
8.088
7.747
7.747
39,390
-0.21(-2.70%)
Mar 08, 2023
8.158
8.186
7.924
7.962
108,231
+0.06(+0.71%)
Mar 07, 2023
8.018
8.308
7.840
7.906
37,618
-0.21(-2.53%)
Mar 06, 2023
7.924
8.195
7.821
8.111
65,356
+0.20(+2.48%)
Mar 03, 2023
7.971
8.036
7.770
7.915
36,321
-0.03(-0.35%)
Mar 02, 2023
7.859
8.074
7.793
7.943
42,647
+0.01(+0.12%)
Mar 01, 2023
7.868
8.083
7.849
7.934
69,045
+0.04(+0.47%)
Feb 28, 2023
7.803
7.995
7.504
7.896
140,702
+0.42(+5.63%)
Feb 27, 2023
7.550
7.611
7.251
7.476
152,630
-0.09(-1.23%)
Feb 24, 2023
7.616
7.760
7.476
7.569
98,343
-0.05(-0.61%)
Feb 23, 2023
7.709
7.709
7.429
7.616
92,058
+0.41(+5.71%)
Feb 22, 2023
7.430
7.430
7.018
7.205
25,485
-0.07(-0.90%)
Feb 21, 2023
7.336
7.834
7.242
7.270
35,473
-0.14(-1.89%)
Feb 17, 2023
7.532
7.690
7.364
7.410
30,699
-0.14(-1.86%)
Feb 16, 2023
7.943
7.943
7.532
7.550
27,742
-0.39(-4.94%)
Feb 15, 2023
8.214
8.219
7.943
7.943
12,468
-0.27(-3.30%)
Feb 14, 2023
8.130
8.391
8.130
8.214
30,562
-0.05(-0.57%)
Feb 13, 2023
8.223
8.270
8.153
8.261
18,022
+0.04(+0.45%)
Feb 10, 2023
8.186
8.307
8.084
8.223
26,828
+0.00(+0.00%)
Feb 09, 2023
8.363
8.373
8.177
8.223
32,547
-0.16(-1.90%)
Feb 08, 2023
8.326
8.532
8.317
8.382
9,643
-0.22(-2.61%)
Feb 07, 2023
8.354
8.606
8.298
8.606
29,567
+0.17(+1.99%)
Feb 06, 2023
8.401
8.494
8.236
8.438
16,349
+0.10(+1.23%)
Feb 03, 2023
8.401
8.471
8.130
8.335
23,688
-0.05(-0.56%)
Feb 02, 2023
8.588
8.737
8.279
8.382
58,401
-0.18(-2.07%)
Feb 01, 2023
7.943
8.681
7.868
8.560
96,488
+0.58(+7.26%)
Jan 31, 2023
7.812
8.195
7.812
7.980
223,211
+0.17(+2.15%)
Jan 30, 2023
7.588
7.887
7.467
7.812
29,219
+0.25(+3.34%)
Jan 27, 2023
7.476
7.644
7.415
7.560
95,595
+0.14(+1.89%)
Jan 26, 2023
7.606
7.616
7.364
7.420
52,668
-0.20(-2.58%)
Jan 25, 2023
7.569
7.635
7.448
7.616
35,305
+0.07(+0.87%)
Jan 24, 2023
7.560
7.644
7.301
7.550
29,225
+0.01(+0.12%)
Jan 23, 2023
7.482
7.616
7.290
7.541
46,213
+0.12(+1.64%)
Jan 20, 2023
7.457
7.578
7.233
7.420
92,573
+0.03(+0.38%)
Jan 19, 2023
7.336
7.494
7.214
7.392
20,706
-0.09(-1.25%)
Jan 18, 2023
7.195
7.625
7.186
7.485
131,269
+0.32(+4.43%)
Jan 17, 2023
7.149
7.219
7.102
7.167
56,125
+0.07(+0.92%)
Jan 13, 2023
6.952
7.186
6.887
7.102
44,876
+0.14(+2.01%)
Jan 12, 2023
6.597
7.046
6.579
6.962
44,673
+0.39(+5.97%)
Jan 11, 2023
6.457
6.721
6.457
6.569
65,015
+0.14(+2.18%)
Jan 10, 2023
6.485
6.596
6.429
6.429
9,028
-0.02(-0.29%)
Jan 09, 2023
6.523
6.569
6.448
6.448
11,345
-0.07(-1.00%)
Jan 06, 2023
6.410
6.513
6.410
6.513
8,477
+0.21(+3.41%)
Jan 05, 2023
6.616
6.616
6.298
6.298
33,564
-0.36(-5.47%)
Jan 04, 2023
6.616
6.719
6.308
6.663
13,212
+0.10(+1.57%)
Jan 03, 2023
6.719
6.803
6.298
6.560
27,331
-0.11(-1.68%)
Dec 30, 2022
6.541
6.775
6.483
6.672
22,114
+0.07(+0.99%)
Dec 29, 2022
6.298
6.677
6.298
6.607
48,982
+0.31(+4.90%)
Dec 28, 2022
6.392
6.401
6.195
6.298
34,122
-0.10(-1.61%)
Dec 27, 2022
6.457
6.499
6.195
6.401
38,414
-0.06(-0.87%)
Dec 23, 2022
6.317
6.532
6.308
6.457
32,951
+0.13(+2.07%)
Dec 22, 2022
6.532
6.532
6.308
6.326
12,142
-0.13(-2.03%)
Dec 21, 2022
6.354
6.597
6.291
6.457
40,023
+0.09(+1.47%)
Dec 20, 2022
6.233
6.440
6.223
6.364
101,554
+0.07(+1.19%)
Dec 19, 2022
6.102
6.597
6.037
6.289
47,819
+0.18(+2.91%)
Dec 16, 2022
6.298
6.480
5.953
6.111
146,813
-0.30(-4.66%)
Dec 15, 2022
6.410
6.506
6.266
6.410
24,947
-0.04(-0.58%)
Dec 14, 2022
6.504
6.630
6.401
6.448
16,530
-0.10(-1.57%)
Dec 13, 2022
6.672
6.672
6.401
6.551
38,654
+0.05(+0.72%)
Dec 12, 2022
6.410
6.588
6.401
6.504
14,957
+0.10(+1.61%)
Dec 09, 2022
6.364
6.588
6.364
6.401
11,998
+0.02(+0.29%)
Dec 08, 2022
6.466
6.728
6.364
6.382
40,803
-0.16(-2.43%)
Dec 07, 2022
6.719
6.728
6.431
6.541
43,417
-0.24(-3.58%)
Dec 06, 2022
6.831
6.868
6.691
6.784
33,992
-0.13(-1.89%)
Dec 05, 2022
6.859
6.920
6.784
6.915
33,389
-0.03(-0.40%)
Dec 02, 2022
6.747
7.018
6.747
6.943
37,472
+0.08(+1.23%)
Dec 01, 2022
6.915
7.158
6.784
6.859
44,871
-0.10(-1.48%)
Nov 30, 2022
6.906
6.962
6.737
6.962
42,152
+0.12(+1.78%)
Nov 29, 2022
6.775
6.901
6.756
6.840
27,766
+0.00(+0.00%)
Nov 28, 2022
6.822
6.915
6.737
6.840
49,666
-0.04(-0.54%)
Nov 25, 2022
6.653
6.915
6.653
6.878
23,707
+0.15(+2.22%)
Nov 23, 2022
6.709
6.990
6.373
6.728
33,166
+0.02(+0.28%)
Nov 22, 2022
6.392
6.775
6.317
6.709
45,252
+0.35(+5.43%)
Nov 21, 2022
6.153
6.438
6.069
6.364
227,313
+0.18(+2.87%)
Nov 18, 2022
6.177
6.317
5.999
6.186
148,618
+0.01(+0.15%)
Nov 17, 2022
6.280
6.354
5.938
6.177
95,869
-0.11(-1.78%)
Nov 16, 2022
6.186
6.382
6.167
6.289
65,378
+0.03(+0.45%)
Nov 15, 2022
6.317
7.121
6.261
6.261
207,345
-0.05(-0.74%)
Nov 14, 2022
6.382
6.532
6.242
6.308
45,862
-0.06(-0.88%)
Nov 11, 2022
6.290
6.465
6.160
6.364
54,699
+0.03(+0.44%)
Nov 10, 2022
6.650
6.650
6.281
6.336
60,455
-0.04(-0.58%)
Nov 09, 2022
6.595
6.789
6.336
6.373
38,197
-0.31(-4.70%)
Nov 08, 2022
6.752
6.807
6.641
6.687
21,454
-0.19(-2.82%)
Nov 07, 2022
6.844
6.899
6.798
6.881
29,334
-0.02(-0.27%)
Nov 04, 2022
6.918
6.946
6.733
6.899
22,698
+0.03(+0.40%)
Nov 03, 2022
6.705
6.973
6.705
6.872
17,219
+0.04(+0.54%)
Nov 02, 2022
6.816
7.019
6.724
6.835
51,680
+0.02(+0.27%)
Nov 01, 2022
6.779
6.881
6.669
6.816
24,388
-0.04(-0.54%)
Oct 31, 2022
6.779
7.017
6.668
6.853
54,527
-0.16(-2.24%)
Oct 28, 2022
6.558
7.093
6.558
7.010
67,808
+0.04(+0.53%)
Oct 27, 2022
6.733
6.973
6.733
6.973
60,803
+0.30(+4.43%)
Oct 26, 2022
6.502
6.807
6.317
6.678
59,954
+0.18(+2.84%)
Oct 25, 2022
6.188
6.607
6.142
6.493
81,454
+0.34(+5.56%)
Oct 24, 2022
6.197
6.262
6.124
6.151
47,940
+0.06(+1.06%)
Oct 21, 2022
6.114
6.197
6.077
6.087
48,810
-0.08(-1.35%)
Oct 20, 2022
6.308
6.364
6.133
6.170
63,706
+0.01(+0.15%)
Oct 19, 2022
6.253
6.345
6.133
6.160
60,961
-0.20(-3.19%)
Oct 18, 2022
6.299
6.428
6.253
6.364
59,933
+0.09(+1.47%)
Oct 17, 2022
6.401
6.511
6.271
6.271
38,601
-0.08(-1.31%)
Oct 14, 2022
6.588
6.588
6.290
6.354
16,608
-0.09(-1.43%)
Oct 13, 2022
6.159
6.502
6.150
6.447
51,273
+0.06(+1.01%)
Oct 12, 2022
6.299
6.493
6.290
6.382
61,476
+0.16(+2.52%)
Oct 11, 2022
6.087
6.373
5.930
6.225
66,918
+0.20(+3.37%)
Oct 10, 2022
6.059
6.271
5.985
6.022
48,778
-0.07(-1.21%)
Oct 07, 2022
6.188
6.188
5.999
6.096
55,239
-0.08(-1.35%)
Oct 06, 2022
6.327
6.336
6.179
6.179
36,311
-0.15(-2.34%)
Oct 05, 2022
6.650
6.650
6.225
6.327
106,498
-0.79(-11.04%)
Oct 04, 2022
6.724
7.149
6.576
7.112
73,135
+0.54(+8.15%)
Oct 03, 2022
6.502
6.742
6.502
6.576
44,839
+0.09(+1.42%)
Sep 30, 2022
6.689
6.689
6.423
6.484
101,489
+0.02(+0.29%)
Sep 29, 2022
6.484
6.567
6.317
6.465
86,978
-0.09(-1.41%)
Sep 28, 2022
6.151
6.705
6.151
6.558
74,108
+0.38(+6.13%)
Sep 27, 2022
6.281
6.439
6.022
6.179
40,206
-0.09(-1.47%)
Sep 26, 2022
6.465
6.539
6.234
6.271
69,191
-0.19(-3.00%)
Sep 23, 2022
6.844
6.844
6.188
6.465
105,640
-0.47(-6.79%)
Sep 22, 2022
6.844
7.001
6.724
6.936
27,657
-0.06(-0.79%)
Sep 21, 2022
6.927
7.139
6.807
6.992
55,688
+0.18(+2.71%)
Sep 20, 2022
7.223
7.223
6.715
6.807
55,221
-0.19(-2.77%)
Sep 19, 2022
6.982
7.001
6.715
7.001
52,638
+0.06(+0.93%)
Sep 16, 2022
6.872
6.936
6.475
6.936
108,928
+0.08(+1.21%)
Sep 15, 2022
6.955
7.056
6.770
6.853
96,173
-0.15(-2.11%)
Sep 14, 2022
6.992
7.139
6.742
7.001
99,513
-0.04(-0.53%)
Sep 13, 2022
7.056
7.269
6.899
7.038
65,432
-0.18(-2.56%)
Sep 12, 2022
7.444
7.454
7.047
7.223
86,150
-0.25(-3.34%)
Sep 09, 2022
7.260
7.481
7.123
7.472
48,402
+0.35(+4.93%)
Sep 08, 2022
6.946
7.186
6.946
7.121
38,205
+0.06(+0.92%)
Sep 07, 2022
7.130
7.269
6.982
7.056
80,166
+0.04(+0.53%)
Sep 06, 2022
7.139
7.324
6.973
7.019
107,357
-0.19(-2.69%)
Sep 02, 2022
7.139
7.260
6.853
7.213
80,778
+0.10(+1.43%)
Sep 01, 2022
7.297
7.352
7.039
7.112
109,414
-0.24(-3.27%)
Aug 31, 2022
7.407
7.611
7.214
7.352
91,316
+0.03(+0.38%)
Aug 30, 2022
7.223
7.574
7.038
7.324
82,515
+0.22(+3.12%)
Aug 29, 2022
7.241
7.343
7.029
7.103
39,744
-0.30(-4.00%)
Aug 26, 2022
7.703
7.703
7.315
7.398
60,405
-0.32(-4.19%)
Aug 25, 2022
7.232
7.777
7.158
7.721
80,069
+0.57(+8.01%)
Aug 24, 2022
7.066
7.337
7.056
7.149
366,308
+0.06(+0.91%)
Aug 23, 2022
7.158
7.258
7.029
7.084
99,324
-0.01(-0.13%)
Aug 22, 2022
7.250
7.250
7.019
7.093
121,076
-0.25(-3.40%)
Aug 19, 2022
7.380
7.527
7.306
7.343
81,984
-0.18(-2.45%)
Aug 18, 2022
7.574
7.726
7.444
7.527
52,083
-0.04(-0.49%)
Aug 17, 2022
7.370
7.731
7.260
7.564
44,859
+0.06(+0.86%)
Aug 16, 2022
7.675
7.841
7.361
7.500
326,361
-0.23(-2.99%)
Aug 15, 2022
7.952
7.952
7.468
7.731
71,129
+0.03(+0.36%)
Aug 12, 2022
7.380
7.731
7.213
7.703
72,620
+0.29(+3.86%)
Aug 11, 2022
7.225
7.517
7.115
7.417
65,478
+0.19(+2.66%)
Aug 10, 2022
7.106
7.352
7.106
7.225
29,054
+0.12(+1.67%)
Aug 09, 2022
7.133
7.233
7.014
7.106
44,452
+0.02(+0.26%)
Aug 08, 2022
7.087
7.160
6.987
7.087
39,561
+0.15(+2.11%)
Aug 05, 2022
6.758
6.996
6.694
6.941
44,070
+0.16(+2.29%)
Aug 04, 2022
6.813
6.868
6.712
6.786
36,898
-0.14(-1.98%)
Aug 03, 2022
6.804
6.950
6.685
6.923
54,070
+0.21(+3.13%)
Aug 02, 2022
6.209
6.712
6.127
6.712
87,277
+0.54(+8.74%)
Aug 01, 2022
6.182
6.367
6.072
6.173
69,780
-0.05(-0.81%)
Jul 29, 2022
6.136
6.703
5.899
6.223
200,204
+0.13(+2.18%)
Jul 28, 2022
6.392
6.621
5.798
6.091
209,400
+0.35(+6.05%)
Jul 27, 2022
5.496
5.844
5.489
5.743
74,766
+0.22(+3.97%)
Jul 26, 2022
5.415
5.697
5.358
5.524
53,136
+0.11(+2.03%)
Jul 25, 2022
5.222
5.487
5.167
5.414
25,803
+0.20(+3.86%)
Jul 22, 2022
5.396
5.414
5.130
5.213
21,749
-0.02(-0.35%)
Jul 21, 2022
5.332
5.373
5.226
5.231
22,341
-0.10(-1.89%)
Jul 20, 2022
5.277
5.533
5.258
5.332
30,305
+0.03(+0.52%)
Jul 19, 2022
5.505
5.533
5.277
5.304
25,676
+0.14(+2.65%)
Jul 18, 2022
5.258
5.487
5.130
5.167
37,174
-0.02(-0.35%)
Jul 15, 2022
5.332
5.533
4.957
5.185
171,123
-0.13(-2.41%)
Jul 14, 2022
5.204
5.396
5.204
5.313
33,897
-0.04(-0.68%)
Jul 13, 2022
5.350
5.542
5.322
5.350
36,380
-0.07(-1.35%)
Jul 12, 2022
5.633
5.654
5.414
5.423
33,105
-0.27(-4.66%)
Jul 11, 2022
5.871
5.871
5.597
5.688
49,506
-0.19(-3.27%)
Jul 08, 2022
5.816
5.903
5.642
5.880
24,431
+0.05(+0.94%)
Jul 07, 2022
5.524
5.862
5.524
5.825
54,501
+0.36(+6.52%)
Jul 06, 2022
5.652
5.716
5.350
5.469
86,083
-0.16(-2.76%)
Jul 05, 2022
5.825
5.825
5.496
5.624
61,667
-0.21(-3.60%)
Jul 01, 2022
6.017
6.017
5.789
5.835
21,056
-0.02(-0.31%)
Jun 30, 2022
5.972
5.995
5.716
5.853
309,821
-0.09(-1.54%)
Jun 29, 2022
5.999
6.008
5.720
5.944
70,850
+0.03(+0.46%)
Jun 28, 2022
5.706
5.917
5.542
5.917
75,813
+0.27(+4.86%)
Jun 27, 2022
5.944
5.944
5.505
5.642
75,082
-0.11(-1.91%)
Jun 24, 2022
5.752
5.935
5.652
5.752
79,669
-0.01(-0.16%)
Jun 23, 2022
5.926
5.963
5.725
5.761
24,085
-0.11(-1.87%)
Jun 22, 2022
5.953
6.100
5.706
5.871
123,665
-0.18(-3.02%)
Jun 21, 2022
6.063
6.200
5.999
6.054
45,366
+0.00(+0.00%)
Jun 17, 2022
6.200
6.200
6.049
6.054
87,240
-0.13(-2.07%)
Jun 16, 2022
6.557
6.557
6.045
6.182
115,449
-0.28(-4.38%)
Jun 15, 2022
6.557
6.594
6.447
6.466
59,394
-0.03(-0.42%)
Jun 14, 2022
6.484
6.949
6.447
6.493
96,708
+0.01(+0.14%)
Jun 13, 2022
6.932
7.005
6.475
6.484
102,806
-0.57(-8.04%)
Jun 10, 2022
7.133
7.316
7.005
7.051
50,598
-0.20(-2.77%)
Jun 09, 2022
7.215
7.316
7.197
7.252
37,758
-0.03(-0.38%)
Jun 08, 2022
7.234
7.462
7.197
7.279
60,347
-0.11(-1.49%)
Jun 07, 2022
7.417
7.494
7.215
7.389
146,543
-0.04(-0.49%)
Jun 06, 2022
7.636
7.810
7.389
7.426
131,081
-0.21(-2.75%)
Jun 03, 2022
7.453
7.700
7.222
7.636
48,795
+0.05(+0.72%)
Jun 02, 2022
7.343
7.645
7.261
7.581
144,271
+0.24(+3.24%)
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.