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
Data I O Cp
(NQ:
DAIO
)
2.850
-0.030 (-1.04%)
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 28, 2021
5.770
5.910
5.505
5.860
44,098
+0.02(+0.34%)
May 27, 2021
5.960
6.125
5.840
5.840
9,131
-0.17(-2.83%)
May 26, 2021
5.800
6.180
5.770
6.010
17,324
+0.14(+2.39%)
May 25, 2021
6.290
6.450
5.860
5.870
45,458
-0.36(-5.78%)
May 24, 2021
6.400
6.460
6.213
6.230
51,614
-0.21(-3.26%)
May 21, 2021
6.480
6.480
6.350
6.440
22,368
-0.02(-0.31%)
May 20, 2021
6.290
6.550
6.210
6.460
113,682
+0.17(+2.70%)
May 19, 2021
5.710
6.290
5.680
6.290
190,233
+0.54(+9.32%)
May 18, 2021
5.340
5.800
5.340
5.753
289,713
+0.37(+6.84%)
May 17, 2021
5.332
5.484
5.332
5.385
14,825
+0.06(+1.22%)
May 14, 2021
5.230
5.490
5.230
5.320
42,252
+0.17(+3.30%)
May 13, 2021
5.300
5.350
5.150
5.150
57,601
-0.15(-2.83%)
May 12, 2021
5.360
5.490
5.250
5.300
65,453
-0.06(-1.10%)
May 11, 2021
5.333
5.490
5.200
5.359
115,518
-0.01(-0.20%)
May 10, 2021
5.450
5.490
5.370
5.370
3,394
-0.05(-0.85%)
May 07, 2021
5.330
5.440
5.320
5.416
27,204
+0.09(+1.62%)
May 06, 2021
5.480
5.480
5.330
5.330
7,367
-0.12(-2.20%)
May 05, 2021
5.370
5.640
5.310
5.450
69,899
+0.14(+2.64%)
May 04, 2021
5.420
5.420
5.150
5.310
67,190
+0.01(+0.19%)
May 03, 2021
5.380
5.496
5.250
5.300
36,356
-0.09(-1.67%)
Apr 30, 2021
5.600
5.730
5.330
5.390
71,000
-0.22(-3.92%)
Apr 29, 2021
5.450
5.630
5.410
5.610
29,480
+0.13(+2.37%)
Apr 28, 2021
5.550
5.670
5.410
5.480
51,801
-0.12(-2.14%)
Apr 27, 2021
5.630
5.660
5.410
5.600
32,801
+0.11(+2.00%)
Apr 26, 2021
5.660
5.670
5.480
5.490
13,760
-0.18(-3.17%)
Apr 23, 2021
5.640
5.670
5.432
5.670
13,700
+0.02(+0.35%)
Apr 22, 2021
5.510
5.650
5.447
5.650
20,948
+0.17(+3.10%)
Apr 21, 2021
5.430
5.550
5.430
5.480
15,006
+0.03(+0.55%)
Apr 20, 2021
5.450
5.560
5.450
5.450
6,501
-0.07(-1.27%)
Apr 19, 2021
5.570
5.580
5.370
5.520
33,704
-0.05(-0.90%)
Apr 16, 2021
5.520
5.628
5.360
5.570
18,300
+0.10(+1.83%)
Apr 15, 2021
5.400
5.480
5.291
5.470
41,970
+0.07(+1.30%)
Apr 14, 2021
5.320
5.400
5.300
5.400
13,960
+0.06(+1.12%)
Apr 13, 2021
5.280
5.400
5.250
5.340
23,683
+0.02(+0.38%)
Apr 12, 2021
5.310
5.390
5.250
5.320
12,150
-0.09(-1.66%)
Apr 09, 2021
5.743
5.743
5.360
5.410
7,400
-0.11(-1.99%)
Apr 08, 2021
5.690
5.690
5.500
5.520
2,734
+0.01(+0.18%)
Apr 07, 2021
5.660
5.700
5.500
5.510
6,858
-0.13(-2.30%)
Apr 06, 2021
5.378
5.780
5.378
5.640
61,975
+0.12(+2.17%)
Apr 05, 2021
5.650
5.690
5.385
5.520
56,659
-0.05(-0.90%)
Apr 01, 2021
5.500
5.580
5.450
5.570
11,500
+0.15(+2.77%)
Mar 31, 2021
5.280
5.520
5.280
5.420
22,194
+0.03(+0.56%)
Mar 30, 2021
5.420
5.610
5.290
5.390
44,275
+0.07(+1.32%)
Mar 29, 2021
5.360
5.420
5.280
5.320
35,027
-0.01(-0.19%)
Mar 26, 2021
5.350
5.500
5.300
5.330
3,500
+0.03(+0.57%)
Mar 25, 2021
5.300
5.470
5.270
5.300
19,856
+0.00(+0.00%)
Mar 24, 2021
5.700
5.810
5.260
5.300
36,248
-0.42(-7.34%)
Mar 23, 2021
5.320
5.730
5.300
5.720
58,755
+0.35(+6.52%)
Mar 22, 2021
5.430
5.461
5.300
5.370
13,580
-0.11(-2.01%)
Mar 19, 2021
5.320
5.520
5.260
5.480
6,800
+0.15(+2.81%)
Mar 18, 2021
5.300
5.440
5.250
5.330
17,869
+0.03(+0.57%)
Mar 17, 2021
5.300
5.340
5.300
5.300
7,335
-0.04(-0.75%)
Mar 16, 2021
5.370
5.450
5.230
5.340
19,716
-0.15(-2.73%)
Mar 15, 2021
5.300
5.490
5.250
5.490
16,423
+0.19(+3.58%)
Mar 12, 2021
5.390
5.470
5.300
5.300
13,600
-0.19(-3.46%)
Mar 11, 2021
5.550
5.560
5.330
5.490
13,859
+0.01(+0.18%)
Mar 10, 2021
5.480
5.480
5.310
5.480
15,906
+0.14(+2.62%)
Mar 09, 2021
5.390
5.478
5.266
5.340
13,645
+0.02(+0.38%)
Mar 08, 2021
5.110
5.670
4.945
5.320
69,794
+0.36(+7.26%)
Mar 05, 2021
4.750
5.010
4.726
4.960
140,700
+0.21(+4.42%)
Mar 04, 2021
5.016
5.044
4.720
4.750
41,528
-0.28(-5.47%)
Mar 03, 2021
5.250
5.420
5.000
5.025
106,081
-0.13(-2.52%)
Mar 02, 2021
5.210
5.210
5.080
5.155
23,915
+0.06(+1.08%)
Mar 01, 2021
5.210
5.329
5.000
5.100
136,822
-0.07(-1.35%)
Feb 26, 2021
5.400
5.400
5.050
5.170
100,900
-0.55(-9.62%)
Feb 25, 2021
5.930
6.100
5.700
5.720
109,214
-0.12(-2.05%)
Feb 24, 2021
5.530
5.960
5.480
5.840
26,528
+0.19(+3.36%)
Feb 23, 2021
5.750
5.770
5.280
5.650
76,345
-0.20(-3.42%)
Feb 22, 2021
5.680
5.930
5.636
5.850
48,862
+0.02(+0.34%)
Feb 19, 2021
5.810
5.980
5.687
5.830
28,600
-0.02(-0.34%)
Feb 18, 2021
5.900
5.920
5.700
5.850
17,160
-0.02(-0.34%)
Feb 17, 2021
5.980
5.980
5.800
5.870
45,500
-0.02(-0.34%)
Feb 16, 2021
5.690
5.950
5.643
5.890
105,441
+0.24(+4.25%)
Feb 12, 2021
5.630
5.780
5.560
5.650
25,800
-0.06(-1.05%)
Feb 11, 2021
5.830
5.850
5.680
5.710
6,809
-0.05(-0.87%)
Feb 10, 2021
5.840
5.865
5.600
5.760
41,352
-0.00(-0.09%)
Feb 09, 2021
5.580
5.820
5.430
5.765
39,561
+0.18(+3.32%)
Feb 08, 2021
5.470
5.580
5.430
5.580
24,135
+0.11(+2.01%)
Feb 05, 2021
5.470
5.530
5.400
5.470
13,200
+0.04(+0.74%)
Feb 04, 2021
5.400
5.500
5.300
5.430
19,264
+0.01(+0.18%)
Feb 03, 2021
5.600
5.620
5.290
5.420
20,164
-0.12(-2.25%)
Feb 02, 2021
5.435
5.650
5.354
5.545
49,195
+0.16(+2.88%)
Feb 01, 2021
5.160
5.390
5.060
5.390
25,573
+0.23(+4.46%)
Jan 29, 2021
5.100
5.185
5.020
5.160
20,900
+0.01(+0.19%)
Jan 28, 2021
5.400
5.400
5.100
5.150
26,288
-0.16(-3.01%)
Jan 27, 2021
5.180
5.462
5.089
5.310
31,342
+0.00(+0.00%)
Jan 26, 2021
5.290
5.390
5.260
5.310
26,412
-0.01(-0.19%)
Jan 25, 2021
5.250
5.540
5.143
5.320
65,470
+0.07(+1.33%)
Jan 22, 2021
5.201
5.260
5.201
5.250
6,900
-0.00(-0.10%)
Jan 21, 2021
5.215
5.270
5.140
5.255
23,287
+0.00(+0.10%)
Jan 20, 2021
5.300
5.340
5.120
5.250
41,705
-0.07(-1.32%)
Jan 19, 2021
5.470
5.470
5.286
5.320
23,898
-0.15(-2.74%)
Jan 15, 2021
5.450
5.500
5.260
5.470
26,000
+0.04(+0.74%)
Jan 14, 2021
5.300
5.490
5.190
5.430
55,191
+0.16(+3.04%)
Jan 13, 2021
5.020
5.280
4.980
5.270
55,865
+0.25(+5.08%)
Jan 12, 2021
5.050
5.054
4.860
5.015
40,216
+0.01(+0.30%)
Jan 11, 2021
4.690
5.140
4.630
5.000
116,641
+0.35(+7.53%)
Jan 08, 2021
4.490
4.750
4.490
4.650
42,100
+0.14(+3.10%)
Jan 07, 2021
4.580
4.590
4.430
4.510
18,200
+0.09(+2.04%)
Jan 06, 2021
4.660
4.710
4.420
4.420
58,262
-0.18(-3.91%)
Jan 05, 2021
4.050
4.680
4.050
4.600
85,683
+0.45(+10.84%)
Jan 04, 2021
4.120
4.300
4.030
4.150
233,608
+0.03(+0.73%)
Dec 31, 2020
4.120
4.120
4.120
134,658
-0.13(-3.06%)
Dec 30, 2020
4.400
4.427
4.095
4.250
134,658
-0.16(-3.63%)
Dec 29, 2020
4.533
4.533
4.280
4.410
20,477
-0.14(-3.08%)
Dec 28, 2020
4.440
4.590
4.420
4.550
20,486
+0.07(+1.56%)
Dec 24, 2020
4.660
4.740
4.480
4.480
30,700
-0.11(-2.40%)
Dec 23, 2020
4.630
4.740
4.520
4.590
65,690
+0.00(+0.00%)
Dec 22, 2020
4.560
4.640
4.400
4.590
74,065
+0.36(+8.51%)
Dec 21, 2020
4.270
4.591
4.150
4.230
76,380
-0.09(-2.08%)
Dec 18, 2020
4.550
4.643
4.320
4.320
77,200
-0.21(-4.64%)
Dec 17, 2020
4.790
4.805
4.460
4.530
110,749
-0.22(-4.63%)
Dec 16, 2020
4.010
4.850
3.960
4.750
417,747
+0.72(+17.87%)
Dec 15, 2020
3.950
4.120
3.910
4.030
29,993
+0.10(+2.54%)
Dec 14, 2020
3.940
4.110
3.897
3.930
55,563
-0.03(-0.76%)
Dec 11, 2020
3.960
4.110
3.910
3.960
102,400
-0.04(-1.12%)
Dec 10, 2020
4.090
4.090
3.850
4.005
137,588
-0.17(-4.19%)
Dec 09, 2020
4.050
4.180
4.030
4.180
14,357
+0.13(+3.21%)
Dec 08, 2020
4.140
4.150
3.910
4.050
33,360
-0.06(-1.46%)
Dec 07, 2020
4.160
4.190
4.090
4.110
15,009
+0.08(+1.99%)
Dec 04, 2020
4.110
4.431
4.030
4.030
35,700
-0.02(-0.49%)
Dec 03, 2020
4.100
4.210
4.020
4.050
35,876
-0.05(-1.22%)
Dec 02, 2020
4.207
4.207
4.020
4.100
6,581
+0.06(+1.49%)
Dec 01, 2020
4.041
4.244
3.935
4.040
55,907
+0.08(+2.02%)
Nov 30, 2020
4.140
4.150
3.960
3.960
34,820
-0.18(-4.35%)
Nov 27, 2020
3.950
4.348
3.950
4.140
43,000
+0.20(+5.21%)
Nov 25, 2020
3.890
4.000
3.829
3.935
23,000
+0.04(+1.16%)
Nov 24, 2020
3.640
3.910
3.640
3.890
30,362
+0.19(+5.17%)
Nov 23, 2020
3.700
3.764
3.680
3.699
18,517
-0.02(-0.57%)
Nov 20, 2020
3.710
3.830
3.665
3.720
31,600
+0.03(+0.81%)
Nov 19, 2020
3.870
3.870
3.650
3.690
20,249
-0.09(-2.38%)
Nov 18, 2020
3.920
3.960
3.780
3.780
10,670
-0.09(-2.33%)
Nov 17, 2020
3.710
4.000
3.700
3.870
89,816
+0.17(+4.59%)
Nov 16, 2020
3.800
3.810
3.630
3.700
12,243
+0.03(+0.94%)
Nov 13, 2020
3.790
3.790
3.666
3.666
6,000
-0.05(-1.26%)
Nov 12, 2020
3.760
3.762
3.690
3.712
2,331
-0.06(-1.66%)
Nov 11, 2020
3.730
3.820
3.670
3.775
6,367
+0.13(+3.71%)
Nov 10, 2020
3.540
3.740
3.540
3.640
4,171
+0.00(+0.00%)
Nov 09, 2020
3.320
3.740
3.320
3.640
24,900
+0.21(+6.12%)
Nov 06, 2020
3.400
3.460
3.330
3.430
7,900
+0.01(+0.29%)
Nov 05, 2020
3.430
3.510
3.420
3.420
13,425
-0.03(-0.87%)
Nov 04, 2020
3.290
3.520
3.290
3.450
6,442
+0.12(+3.60%)
Nov 03, 2020
3.429
3.590
3.300
3.330
47,798
-0.03(-0.89%)
Nov 02, 2020
3.300
3.450
3.300
3.360
23,673
-0.05(-1.47%)
Oct 30, 2020
3.900
3.900
3.260
3.410
127,800
-0.58(-14.54%)
Oct 29, 2020
3.520
3.990
3.510
3.990
16,366
+0.39(+10.83%)
Oct 28, 2020
3.590
3.610
3.530
3.600
2,258
-0.17(-4.51%)
Oct 27, 2020
3.580
3.770
3.570
3.770
5,081
+0.16(+4.43%)
Oct 26, 2020
3.670
3.750
3.550
3.610
21,320
-0.10(-2.83%)
Oct 23, 2020
3.610
3.880
3.610
3.715
15,600
+0.03(+0.95%)
Oct 22, 2020
3.790
3.830
3.650
3.680
11,773
-0.13(-3.52%)
Oct 21, 2020
3.890
3.920
3.660
3.814
18,210
-0.03(-0.67%)
Oct 20, 2020
3.910
3.950
3.780
3.840
12,604
-0.06(-1.54%)
Oct 19, 2020
3.950
4.150
3.880
3.900
32,282
+0.04(+1.14%)
Oct 16, 2020
3.800
4.280
3.800
3.856
67,600
-0.01(-0.36%)
Oct 15, 2020
3.730
3.950
3.670
3.870
16,899
-0.10(-2.48%)
Oct 14, 2020
3.610
3.997
3.610
3.969
51,686
+0.24(+6.37%)
Oct 13, 2020
3.450
3.820
3.400
3.731
62,102
+0.17(+4.80%)
Oct 12, 2020
3.490
3.650
3.390
3.560
12,916
+0.04(+1.14%)
Oct 09, 2020
3.480
3.600
3.480
3.520
9,500
-0.11(-3.03%)
Oct 08, 2020
3.670
3.700
3.490
3.630
29,089
+0.03(+0.83%)
Oct 07, 2020
3.060
3.743
2.990
3.600
197,880
+0.54(+17.65%)
Oct 06, 2020
3.070
3.130
3.060
3.060
6,532
+0.01(+0.33%)
Oct 05, 2020
3.110
3.120
3.050
3.050
10,592
-0.07(-2.24%)
Oct 02, 2020
3.140
3.230
3.080
3.120
9,800
-0.11(-3.41%)
Oct 01, 2020
3.170
3.230
3.150
3.230
8,142
+0.05(+1.57%)
Sep 30, 2020
3.180
3.235
3.175
3.180
22,554
+0.00(+0.00%)
Sep 29, 2020
3.145
3.180
3.131
3.180
14,044
+0.07(+2.25%)
Sep 28, 2020
3.060
3.120
3.040
3.110
11,396
+0.11(+3.67%)
Sep 25, 2020
2.990
3.000
2.860
3.000
75,500
+0.01(+0.33%)
Sep 24, 2020
3.040
3.042
2.900
2.990
44,743
-0.05(-1.81%)
Sep 23, 2020
3.060
3.070
3.030
3.045
2,900
+0.02(+0.50%)
Sep 22, 2020
3.100
3.100
3.020
3.030
7,282
-0.02(-0.66%)
Sep 21, 2020
3.100
3.100
3.050
3.050
5,685
-0.10(-3.17%)
Sep 18, 2020
3.260
3.270
3.150
3.150
11,800
-0.04(-1.25%)
Sep 17, 2020
3.170
3.260
3.150
3.190
4,712
+0.00(+0.00%)
Sep 16, 2020
3.240
3.270
3.180
3.190
7,684
-0.06(-1.85%)
Sep 15, 2020
3.269
3.290
3.220
3.250
4,892
+0.00(+0.00%)
Sep 14, 2020
3.280
3.290
3.205
3.250
9,836
-0.04(-1.21%)
Sep 11, 2020
3.290
3.300
3.240
3.290
2,900
+0.05(+1.54%)
Sep 10, 2020
3.250
3.263
3.150
3.240
19,360
-0.02(-0.61%)
Sep 09, 2020
3.290
3.340
3.230
3.260
13,127
-0.02(-0.61%)
Sep 08, 2020
3.300
3.330
3.270
3.280
6,590
-0.05(-1.50%)
Sep 04, 2020
3.370
3.380
3.300
3.330
10,200
-0.06(-1.77%)
Sep 03, 2020
3.330
3.420
3.330
3.390
7,821
-0.05(-1.45%)
Sep 02, 2020
3.350
3.450
3.340
3.440
11,894
+0.12(+3.61%)
Sep 01, 2020
3.330
3.430
3.300
3.320
14,850
+0.00(+0.00%)
Aug 31, 2020
3.380
3.450
3.320
3.320
21,865
-0.11(-3.21%)
Aug 28, 2020
3.450
3.450
3.410
3.430
32,200
+0.02(+0.59%)
Aug 27, 2020
3.440
3.550
3.370
3.410
22,249
-0.06(-1.73%)
Aug 26, 2020
3.430
3.570
3.370
3.470
32,995
+0.11(+3.27%)
Aug 25, 2020
3.560
3.618
3.330
3.360
36,776
-0.24(-6.67%)
Aug 24, 2020
3.670
3.735
3.510
3.600
29,108
-0.05(-1.37%)
Aug 21, 2020
3.800
3.830
3.627
3.650
9,300
-0.12(-3.18%)
Aug 20, 2020
3.650
3.840
3.620
3.770
22,677
+0.13(+3.57%)
Aug 19, 2020
3.660
3.680
3.570
3.640
8,738
-0.05(-1.36%)
Aug 18, 2020
3.680
3.750
3.660
3.690
20,113
-0.01(-0.27%)
Aug 17, 2020
3.780
3.830
3.690
3.700
11,965
-0.09(-2.37%)
Aug 14, 2020
3.800
3.830
3.750
3.790
1,400
-0.01(-0.26%)
Aug 13, 2020
3.860
3.870
3.740
3.800
12,705
-0.02(-0.52%)
Aug 12, 2020
3.900
3.900
3.702
3.820
14,905
-0.04(-1.04%)
Aug 11, 2020
3.880
3.970
3.855
3.860
22,324
-0.03(-0.77%)
Aug 10, 2020
3.960
3.960
3.830
3.890
10,126
+0.00(+0.00%)
Aug 07, 2020
3.900
3.950
3.890
3.890
12,400
+0.00(+0.00%)
Aug 06, 2020
3.800
3.890
3.790
3.890
14,049
+0.08(+2.10%)
Aug 05, 2020
4.040
4.040
3.630
3.810
120,916
-0.22(-5.46%)
Aug 04, 2020
3.910
4.060
3.900
4.030
54,736
+0.13(+3.33%)
Aug 03, 2020
3.788
3.980
3.788
3.900
24,322
+0.15(+4.00%)
Jul 31, 2020
3.850
3.880
3.670
3.750
33,000
-0.02(-0.52%)
Jul 30, 2020
3.521
3.890
3.500
3.770
40,950
+0.21(+5.89%)
Jul 29, 2020
3.520
3.570
3.450
3.560
21,015
+0.13(+3.79%)
Jul 28, 2020
3.560
3.600
3.430
3.430
8,000
-0.14(-3.92%)
Jul 27, 2020
3.420
3.570
3.413
3.570
26,163
+0.15(+4.39%)
Jul 24, 2020
3.510
3.550
3.420
3.420
11,300
-0.09(-2.56%)
Jul 23, 2020
3.550
3.575
3.510
3.510
11,545
-0.04(-1.13%)
Jul 22, 2020
3.520
3.570
3.520
3.550
11,598
+0.00(+0.00%)
Jul 21, 2020
3.600
3.620
3.530
3.550
12,938
-0.05(-1.33%)
Jul 20, 2020
3.670
3.670
3.580
3.598
13,394
-0.07(-1.96%)
Jul 17, 2020
3.740
3.740
3.630
3.670
7,100
-0.09(-2.39%)
Jul 16, 2020
3.730
3.790
3.670
3.760
14,907
+0.02(+0.56%)
Jul 15, 2020
3.620
3.739
3.590
3.739
13,991
+0.21(+5.92%)
Jul 14, 2020
3.650
3.680
3.400
3.530
17,913
-0.11(-3.02%)
Jul 13, 2020
3.690
3.740
3.610
3.640
24,560
-0.09(-2.41%)
Jul 10, 2020
3.730
3.800
3.640
3.730
16,000
-0.07(-1.84%)
Jul 09, 2020
3.950
4.022
3.700
3.800
24,806
-0.09(-2.31%)
Jul 08, 2020
3.780
3.920
3.650
3.890
36,913
+0.08(+2.10%)
Jul 07, 2020
4.000
4.030
3.810
3.810
82,264
-0.20(-4.99%)
Jul 06, 2020
3.700
4.050
3.650
4.010
150,830
+0.54(+15.56%)
Jul 02, 2020
3.510
3.690
3.470
3.470
33,800
-0.10(-2.80%)
Jul 01, 2020
3.380
3.570
3.380
3.570
12,392
+0.19(+5.62%)
Jun 30, 2020
3.350
3.450
3.315
3.380
11,149
+0.07(+2.11%)
Jun 29, 2020
3.170
3.360
3.170
3.310
13,398
+0.17(+5.41%)
Jun 26, 2020
3.500
3.520
3.140
3.140
55,400
-0.33(-9.51%)
Jun 25, 2020
3.630
3.630
3.460
3.470
14,004
-0.10(-2.80%)
Jun 24, 2020
3.702
3.702
3.460
3.570
18,603
-0.14(-3.77%)
Jun 23, 2020
3.510
3.930
3.360
3.710
97,393
+0.31(+9.12%)
Jun 22, 2020
3.280
3.430
3.270
3.400
29,391
-0.02(-0.58%)
Jun 19, 2020
3.310
3.420
3.300
3.420
8,100
+0.14(+4.27%)
Jun 18, 2020
3.240
3.450
3.160
3.280
31,844
+0.08(+2.50%)
Jun 17, 2020
3.170
3.340
3.170
3.200
8,606
+0.00(+0.00%)
Jun 16, 2020
3.240
3.380
3.150
3.200
38,909
-0.01(-0.31%)
Jun 15, 2020
3.250
3.390
3.180
3.210
9,007
-0.03(-1.04%)
Jun 12, 2020
3.270
3.270
3.150
3.244
5,600
+0.09(+2.98%)
Jun 11, 2020
3.260
3.325
3.150
3.150
14,242
-0.11(-3.37%)
Jun 10, 2020
3.350
3.451
3.260
3.260
23,699
-0.19(-5.51%)
Jun 09, 2020
3.550
3.550
3.200
3.450
43,903
-0.11(-3.09%)
Jun 08, 2020
3.330
3.630
3.270
3.560
34,969
+0.24(+7.34%)
Jun 05, 2020
3.610
3.820
3.310
3.317
34,500
-0.25(-7.10%)
Jun 04, 2020
3.250
3.570
3.160
3.570
13,046
+0.38(+11.91%)
Jun 03, 2020
3.235
3.450
3.135
3.190
58,038
-0.02(-0.62%)
Jun 02, 2020
3.000
3.260
3.000
3.210
26,210
+0.19(+6.29%)
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.