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
)
2.748
-0.002 (-0.08%)
Streaming Delayed Price
Updated: 9:53 AM EDT, Jun 12, 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, 2022
3.230
3.284
3.170
3.270
8,024
-0.02(-0.61%)
May 27, 2022
3.280
3.330
3.280
3.290
5,053
+0.07(+2.17%)
May 26, 2022
3.077
3.390
3.024
3.220
30,773
+0.14(+4.55%)
May 25, 2022
3.110
3.110
3.011
3.080
23,928
-0.01(-0.32%)
May 24, 2022
3.070
3.150
3.020
3.090
14,291
-0.05(-1.59%)
May 23, 2022
3.080
3.280
3.030
3.140
3,545
+0.09(+2.95%)
May 20, 2022
3.020
3.110
2.968
3.050
19,179
+0.03(+0.99%)
May 19, 2022
2.950
3.230
2.950
3.020
3,927
+0.02(+0.67%)
May 18, 2022
3.060
3.060
3.000
3.000
18,246
-0.02(-0.66%)
May 17, 2022
3.050
3.113
3.015
3.020
4,144
-0.02(-0.66%)
May 16, 2022
3.030
3.144
3.010
3.040
9,100
-0.02(-0.65%)
May 13, 2022
3.150
3.150
3.010
3.060
12,344
+0.04(+1.27%)
May 12, 2022
3.100
3.140
3.020
3.022
4,888
-0.13(-4.08%)
May 11, 2022
3.150
3.190
3.100
3.150
5,871
-0.01(-0.32%)
May 10, 2022
3.250
3.270
3.150
3.160
8,021
-0.09(-2.77%)
May 09, 2022
3.470
3.470
3.150
3.250
21,161
-0.11(-3.27%)
May 06, 2022
3.450
3.450
3.306
3.360
2,708
+0.05(+1.51%)
May 05, 2022
3.350
3.400
3.230
3.310
12,114
+0.00(+0.00%)
May 04, 2022
3.240
3.370
3.240
3.310
10,761
-0.01(-0.30%)
May 03, 2022
3.290
3.350
3.240
3.320
5,517
+0.08(+2.47%)
May 02, 2022
3.290
3.344
3.240
3.240
4,362
-0.10(-2.99%)
Apr 29, 2022
3.210
3.350
3.200
3.340
15,664
-0.07(-2.05%)
Apr 28, 2022
3.260
3.490
3.250
3.410
26,712
+0.11(+3.33%)
Apr 27, 2022
3.400
3.414
3.260
3.300
5,497
-0.12(-3.51%)
Apr 26, 2022
3.300
3.470
3.260
3.420
9,060
+0.13(+3.95%)
Apr 25, 2022
3.340
3.405
3.290
3.290
29,036
-0.16(-4.64%)
Apr 22, 2022
3.740
3.770
3.360
3.450
170,136
-0.19(-5.22%)
Apr 21, 2022
3.650
3.650
3.570
3.640
5,008
+0.02(+0.55%)
Apr 20, 2022
3.580
3.640
3.520
3.620
5,894
+0.03(+0.80%)
Apr 19, 2022
3.510
3.650
3.510
3.591
4,291
+0.06(+1.74%)
Apr 18, 2022
3.570
3.580
3.521
3.530
811
-0.05(-1.39%)
Apr 14, 2022
3.625
3.625
3.517
3.580
3,348
-0.05(-1.38%)
Apr 13, 2022
3.620
3.650
3.600
3.630
6,806
+0.00(+0.00%)
Apr 12, 2022
3.550
3.690
3.530
3.630
13,791
+0.05(+1.54%)
Apr 11, 2022
3.500
3.630
3.500
3.575
12,182
+0.04(+0.99%)
Apr 08, 2022
3.650
3.650
3.510
3.540
38,444
-0.15(-4.07%)
Apr 07, 2022
3.700
3.800
3.672
3.690
10,286
-0.06(-1.60%)
Apr 06, 2022
3.890
3.890
3.750
3.750
27,708
-0.21(-5.30%)
Apr 05, 2022
4.000
4.097
3.870
3.960
45,088
-0.09(-2.22%)
Apr 04, 2022
4.260
4.320
4.010
4.050
21,973
-0.20(-4.71%)
Apr 01, 2022
4.260
4.335
4.250
4.250
6,571
+0.00(+0.00%)
Mar 31, 2022
4.270
4.280
4.190
4.250
4,459
-0.09(-2.07%)
Mar 30, 2022
4.340
4.340
4.250
4.340
9,554
-0.06(-1.36%)
Mar 29, 2022
4.670
4.670
4.350
4.400
35,284
+0.05(+1.15%)
Mar 28, 2022
4.400
4.615
4.350
4.350
47,788
-0.20(-4.40%)
Mar 25, 2022
4.550
4.700
4.550
4.550
7,571
+0.00(+0.00%)
Mar 24, 2022
4.530
4.889
4.501
4.550
4,715
+0.01(+0.22%)
Mar 23, 2022
4.660
4.777
4.540
4.540
4,493
-0.07(-1.52%)
Mar 22, 2022
4.650
4.680
4.561
4.610
2,763
+0.04(+0.88%)
Mar 21, 2022
4.610
4.650
4.570
4.570
1,989
-0.03(-0.65%)
Mar 18, 2022
4.360
4.680
4.360
4.600
12,016
+0.01(+0.22%)
Mar 17, 2022
4.370
4.834
4.370
4.590
5,486
+0.12(+2.68%)
Mar 16, 2022
4.400
4.610
4.400
4.470
17,461
+0.05(+1.13%)
Mar 15, 2022
4.450
4.480
4.420
4.420
2,173
-0.02(-0.45%)
Mar 14, 2022
4.920
4.920
4.400
4.440
9,120
-0.11(-2.42%)
Mar 11, 2022
4.650
4.755
4.550
4.550
8,175
-0.18(-3.81%)
Mar 10, 2022
4.650
4.730
4.550
4.730
4,245
+0.08(+1.72%)
Mar 09, 2022
4.610
4.690
4.610
4.650
2,619
+0.00(+0.00%)
Mar 08, 2022
4.650
4.804
4.620
4.650
10,382
+0.05(+1.09%)
Mar 07, 2022
4.650
4.779
4.520
4.600
34,076
-0.05(-1.08%)
Mar 04, 2022
4.640
4.700
4.600
4.650
16,473
-0.07(-1.48%)
Mar 03, 2022
4.730
4.770
4.650
4.720
4,800
+0.05(+1.07%)
Mar 02, 2022
4.770
4.790
4.600
4.670
16,968
-0.08(-1.68%)
Mar 01, 2022
4.960
4.960
4.750
4.750
25,827
-0.06(-1.25%)
Feb 28, 2022
4.880
4.990
4.797
4.810
8,531
-0.09(-1.84%)
Feb 25, 2022
4.850
4.950
4.685
4.900
26,225
+0.05(+1.03%)
Feb 24, 2022
4.500
4.890
4.500
4.850
30,001
+0.21(+4.53%)
Feb 23, 2022
4.730
4.730
4.639
4.640
4,144
-0.09(-1.90%)
Feb 22, 2022
4.980
4.980
4.845
4.730
4,631
-0.25(-5.02%)
Feb 18, 2022
4.980
0
+0.03(+0.61%)
Feb 17, 2022
4.760
5.003
4.760
4.950
3,150
+0.12(+2.48%)
Feb 16, 2022
4.790
4.930
4.760
4.830
6,135
+0.01(+0.21%)
Feb 15, 2022
4.800
5.040
4.690
4.820
6,776
+0.10(+2.12%)
Feb 14, 2022
4.780
4.800
4.720
4.720
10,301
-0.04(-0.84%)
Feb 11, 2022
4.720
4.760
4.700
4.760
12,581
+0.06(+1.28%)
Feb 10, 2022
4.670
4.790
4.650
4.700
6,115
-0.08(-1.67%)
Feb 09, 2022
4.700
4.800
4.680
4.780
22,310
+0.08(+1.70%)
Feb 08, 2022
4.700
4.785
4.700
4.700
6,770
+0.00(+0.00%)
Feb 07, 2022
4.800
4.800
4.700
4.700
7,488
-0.02(-0.39%)
Feb 04, 2022
4.798
4.929
4.700
4.718
9,628
+0.01(+0.17%)
Feb 03, 2022
4.970
5.094
4.700
4.710
8,339
-0.18(-3.68%)
Feb 02, 2022
4.800
5.120
4.800
4.890
2,755
+0.13(+2.73%)
Feb 01, 2022
5.016
5.049
4.710
4.760
10,362
-0.24(-4.80%)
Jan 31, 2022
4.400
5.000
5.000
21,156
+0.60(+13.64%)
Jan 28, 2022
4.360
4.440
4.360
4.400
7,461
-0.04(-0.90%)
Jan 27, 2022
4.410
4.440
4.310
4.440
13,877
+0.03(+0.68%)
Jan 26, 2022
4.519
4.680
4.410
4.410
10,842
-0.03(-0.59%)
Jan 25, 2022
4.440
4.600
4.390
4.436
18,733
-0.08(-1.85%)
Jan 24, 2022
4.520
4.620
4.400
4.520
31,019
-0.12(-2.59%)
Jan 21, 2022
4.660
4.660
4.520
4.640
24,134
-0.08(-1.69%)
Jan 20, 2022
5.000
5.000
4.680
4.720
17,194
-0.20(-4.07%)
Jan 19, 2022
4.780
5.090
4.540
4.920
11,255
+0.16(+3.36%)
Jan 18, 2022
4.750
4.840
4.680
4.760
64,787
+0.01(+0.21%)
Jan 14, 2022
4.750
0
-0.07(-1.45%)
Jan 13, 2022
4.810
4.930
4.810
4.820
5,244
-0.02(-0.41%)
Jan 12, 2022
4.830
5.030
4.750
4.840
10,601
-0.01(-0.21%)
Jan 11, 2022
4.810
5.060
4.800
4.850
8,448
-0.02(-0.41%)
Jan 10, 2022
4.765
4.870
4.735
4.870
22,291
+0.12(+2.53%)
Jan 07, 2022
4.800
4.910
4.750
4.750
17,755
-0.04(-0.84%)
Jan 06, 2022
4.650
4.820
4.615
4.790
33,947
+0.12(+2.57%)
Jan 05, 2022
4.810
4.870
4.640
4.670
55,319
-0.08(-1.68%)
Jan 04, 2022
4.870
5.003
4.680
4.750
15,484
-0.05(-1.04%)
Jan 03, 2022
4.680
5.080
4.670
4.800
52,818
+0.19(+4.12%)
Dec 31, 2021
4.550
4.710
4.500
4.610
24,672
-0.03(-0.65%)
Dec 30, 2021
4.422
4.678
4.330
4.640
18,575
+0.21(+4.74%)
Dec 29, 2021
4.358
4.430
4.358
4.430
10,083
+0.09(+2.07%)
Dec 28, 2021
4.440
4.535
4.300
4.340
32,783
-0.17(-3.77%)
Dec 27, 2021
4.500
4.663
4.440
4.510
57,726
+0.02(+0.45%)
Dec 23, 2021
4.397
4.720
4.397
4.490
24,724
-0.09(-1.97%)
Dec 22, 2021
4.550
4.630
4.490
4.580
13,595
+0.18(+4.09%)
Dec 21, 2021
4.400
4.574
4.190
4.400
91,893
+0.00(+0.00%)
Dec 20, 2021
4.640
4.730
4.312
4.400
40,749
-0.33(-6.98%)
Dec 17, 2021
4.520
4.730
4.500
4.730
21,402
+0.14(+3.05%)
Dec 16, 2021
4.830
4.830
4.532
4.590
16,976
-0.16(-3.37%)
Dec 15, 2021
4.750
5.050
4.520
4.750
8,061
-0.04(-0.84%)
Dec 14, 2021
4.790
5.050
4.770
4.790
16,305
-0.34(-6.63%)
Dec 13, 2021
4.960
5.190
4.890
5.130
28,363
-0.07(-1.35%)
Dec 10, 2021
4.850
5.200
4.660
5.200
38,645
+0.50(+10.64%)
Dec 09, 2021
4.770
4.858
4.579
4.700
38,080
-0.16(-3.29%)
Dec 08, 2021
4.700
4.868
4.435
4.860
45,556
+0.23(+4.97%)
Dec 07, 2021
4.650
4.830
4.560
4.630
49,619
-0.02(-0.43%)
Dec 06, 2021
4.590
4.650
4.490
4.650
18,377
+0.06(+1.31%)
Dec 03, 2021
4.680
4.690
4.370
4.590
22,058
-0.13(-2.75%)
Dec 02, 2021
4.460
4.730
4.460
4.720
26,734
+0.26(+5.83%)
Dec 01, 2021
4.720
4.750
4.440
4.460
25,219
-0.23(-4.90%)
Nov 30, 2021
4.770
4.770
4.520
4.690
21,082
-0.06(-1.26%)
Nov 29, 2021
4.960
4.970
4.570
4.750
27,040
-0.05(-1.04%)
Nov 26, 2021
4.950
4.990
4.630
4.800
13,479
-0.15(-3.03%)
Nov 24, 2021
4.600
4.960
4.510
4.950
44,666
+0.36(+7.84%)
Nov 23, 2021
4.690
4.690
4.530
4.590
45,371
-0.10(-2.13%)
Nov 22, 2021
4.900
4.900
4.670
4.690
46,710
-0.18(-3.70%)
Nov 19, 2021
4.890
5.020
4.820
4.870
36,740
+0.00(+0.00%)
Nov 18, 2021
5.000
4.930
4.820
4.870
21,270
-0.15(-2.99%)
Nov 17, 2021
4.980
5.189
4.950
5.020
26,676
-0.02(-0.40%)
Nov 16, 2021
5.230
5.230
4.980
5.040
103,824
-0.22(-4.18%)
Nov 15, 2021
5.350
5.410
5.120
5.260
22,026
-0.01(-0.19%)
Nov 12, 2021
5.280
5.418
5.270
5.270
14,104
-0.08(-1.50%)
Nov 11, 2021
5.350
5.556
5.260
5.350
53,474
+0.08(+1.52%)
Nov 10, 2021
5.540
5.270
39,864
-0.32(-5.72%)
Nov 09, 2021
5.540
5.660
5.461
5.590
22,213
+0.09(+1.64%)
Nov 08, 2021
5.570
5.680
5.450
5.500
56,660
-0.08(-1.43%)
Nov 05, 2021
5.600
5.668
5.400
5.580
31,583
+0.02(+0.36%)
Nov 04, 2021
5.760
5.890
5.470
5.560
67,167
-0.15(-2.63%)
Nov 03, 2021
5.240
5.720
5.240
5.710
312,018
+0.40(+7.53%)
Nov 02, 2021
5.350
5.420
5.260
5.310
107,036
-0.04(-0.75%)
Nov 01, 2021
5.450
5.420
5.250
5.350
187,113
-0.07(-1.29%)
Oct 29, 2021
6.420
6.420
5.400
5.420
194,048
-1.09(-16.74%)
Oct 28, 2021
6.510
6.870
6.470
6.510
64,333
+0.07(+1.09%)
Oct 27, 2021
6.430
6.500
6.310
6.440
24,096
+0.01(+0.16%)
Oct 26, 2021
6.350
6.540
6.430
10,543
+0.03(+0.47%)
Oct 25, 2021
6.360
6.440
6.251
6.400
28,511
+0.05(+0.79%)
Oct 22, 2021
6.500
6.580
6.320
6.350
20,843
-0.21(-3.20%)
Oct 21, 2021
6.410
6.566
6.410
6.560
6,366
+0.15(+2.34%)
Oct 20, 2021
6.430
6.490
6.340
6.410
8,517
+0.04(+0.63%)
Oct 19, 2021
6.460
6.531
6.320
6.370
8,803
-0.12(-1.85%)
Oct 18, 2021
6.450
6.590
6.390
6.490
18,414
+0.08(+1.25%)
Oct 15, 2021
6.550
6.550
6.400
6.410
10,227
-0.15(-2.29%)
Oct 14, 2021
6.530
6.590
6.415
6.560
24,800
+0.16(+2.50%)
Oct 13, 2021
6.120
6.500
6.120
6.400
18,472
+0.30(+4.92%)
Oct 12, 2021
6.150
6.150
6.070
6.100
10,745
-0.09(-1.45%)
Oct 11, 2021
6.250
6.250
6.050
6.190
15,659
+0.10(+1.64%)
Oct 08, 2021
6.290
6.570
6.020
6.090
47,124
-0.19(-3.03%)
Oct 07, 2021
6.470
6.790
6.180
6.280
25,896
+0.26(+4.32%)
Oct 06, 2021
6.190
6.300
6.000
6.020
48,385
-0.19(-3.06%)
Oct 05, 2021
6.320
6.330
6.150
6.210
12,482
-0.10(-1.58%)
Oct 04, 2021
6.400
6.480
6.160
6.310
24,049
-0.03(-0.47%)
Oct 01, 2021
6.500
6.800
6.340
6.340
12,719
-0.19(-2.91%)
Sep 30, 2021
6.390
6.940
6.390
6.530
18,768
+0.14(+2.19%)
Sep 29, 2021
6.770
6.890
6.380
6.390
37,505
-0.19(-2.89%)
Sep 28, 2021
6.870
6.880
6.580
6.580
40,048
-0.37(-5.32%)
Sep 27, 2021
6.930
7.000
6.900
6.950
68,872
+0.04(+0.58%)
Sep 24, 2021
6.620
6.980
6.530
6.910
33,084
+0.22(+3.29%)
Sep 23, 2021
6.630
6.740
6.500
6.690
31,352
+0.13(+1.98%)
Sep 22, 2021
6.310
6.635
6.240
6.560
73,748
+0.33(+5.38%)
Sep 21, 2021
6.410
6.527
6.110
6.225
59,823
-0.18(-2.73%)
Sep 20, 2021
6.500
6.740
6.270
6.400
58,225
-0.15(-2.29%)
Sep 17, 2021
6.620
6.740
6.520
6.550
35,156
-0.02(-0.30%)
Sep 16, 2021
6.500
6.707
6.480
6.570
43,923
+0.14(+2.18%)
Sep 15, 2021
6.530
6.646
6.390
6.430
41,761
-0.13(-1.98%)
Sep 14, 2021
6.980
6.990
6.500
6.560
196,995
-0.11(-1.65%)
Sep 13, 2021
7.100
7.490
6.600
6.670
190,081
-0.21(-3.05%)
Sep 10, 2021
7.290
7.368
6.850
6.880
151,254
-0.44(-6.01%)
Sep 09, 2021
6.910
7.522
6.910
7.320
349,883
+0.26(+3.68%)
Sep 08, 2021
6.900
7.070
6.750
7.060
413,308
+0.26(+3.90%)
Sep 07, 2021
5.710
7.070
5.710
6.795
2,197,548
+1.09(+19.00%)
Sep 03, 2021
5.750
5.750
5.650
5.710
12,801
-0.06(-1.04%)
Sep 02, 2021
5.650
5.810
5.630
5.770
28,219
+0.12(+2.12%)
Sep 01, 2021
5.480
5.820
5.480
5.650
41,250
+0.02(+0.36%)
Aug 31, 2021
5.750
5.920
5.560
5.630
12,554
-0.15(-2.60%)
Aug 30, 2021
5.680
6.080
5.660
5.780
37,979
+0.10(+1.76%)
Aug 27, 2021
5.670
5.700
5.620
5.680
2,774
+0.07(+1.25%)
Aug 26, 2021
5.570
5.710
5.300
5.610
11,737
+0.13(+2.37%)
Aug 25, 2021
5.390
5.710
5.390
5.480
25,015
+0.01(+0.18%)
Aug 24, 2021
5.150
5.610
5.150
5.470
68,043
+0.37(+7.25%)
Aug 23, 2021
5.000
5.330
5.000
5.100
40,702
+0.06(+1.19%)
Aug 20, 2021
4.960
5.130
4.800
5.040
19,531
+0.02(+0.40%)
Aug 19, 2021
5.160
5.215
5.010
5.020
17,019
-0.27(-5.10%)
Aug 18, 2021
5.410
5.450
5.150
5.290
51,681
-0.08(-1.49%)
Aug 17, 2021
5.630
5.630
5.360
5.370
24,024
-0.34(-5.95%)
Aug 16, 2021
5.610
5.710
5.549
5.710
12,638
+0.03(+0.53%)
Aug 13, 2021
6.010
6.010
5.600
5.680
46,531
-0.36(-5.96%)
Aug 12, 2021
6.175
6.175
6.030
6.040
34,216
-0.20(-3.21%)
Aug 11, 2021
6.260
6.310
6.150
6.240
15,915
+0.07(+1.13%)
Aug 10, 2021
6.500
6.500
6.030
6.170
36,119
-0.30(-4.64%)
Aug 09, 2021
6.410
6.500
6.391
6.470
12,494
+0.03(+0.47%)
Aug 06, 2021
6.520
6.728
6.390
6.440
23,757
+0.14(+2.22%)
Aug 05, 2021
6.250
6.424
6.170
6.300
31,187
+0.00(+0.00%)
Aug 04, 2021
6.450
6.613
6.262
6.300
56,338
-0.20(-3.08%)
Aug 03, 2021
6.450
6.770
6.400
6.500
55,224
+0.07(+1.09%)
Aug 02, 2021
6.130
6.800
6.130
6.430
163,336
+0.26(+4.21%)
Jul 30, 2021
6.280
6.400
6.030
6.170
98,796
+0.12(+1.98%)
Jul 29, 2021
6.000
6.100
5.890
6.050
44,333
+0.05(+0.83%)
Jul 28, 2021
6.010
6.110
5.880
6.000
46,723
-0.01(-0.17%)
Jul 27, 2021
6.050
6.050
5.890
6.010
10,765
-0.04(-0.66%)
Jul 26, 2021
6.280
6.290
5.950
6.050
81,892
+0.17(+2.89%)
Jul 23, 2021
5.715
6.050
5.715
5.880
62,791
+0.14(+2.44%)
Jul 22, 2021
5.770
5.780
5.630
5.740
13,491
+0.07(+1.23%)
Jul 21, 2021
5.680
5.779
5.640
5.670
15,724
+0.11(+1.98%)
Jul 20, 2021
5.520
5.740
5.490
5.560
41,334
+0.01(+0.18%)
Jul 19, 2021
5.490
5.640
5.295
5.550
18,714
+0.06(+1.09%)
Jul 16, 2021
5.660
5.772
5.475
5.490
22,609
-0.15(-2.66%)
Jul 15, 2021
5.900
5.925
5.630
5.640
18,047
-0.22(-3.75%)
Jul 14, 2021
6.050
6.050
5.860
5.860
3,362
-0.14(-2.33%)
Jul 13, 2021
5.870
6.036
5.805
6.000
16,967
+0.08(+1.35%)
Jul 12, 2021
5.930
5.990
5.810
5.920
33,137
+0.02(+0.34%)
Jul 09, 2021
5.740
6.055
5.740
5.900
36,592
+0.07(+1.20%)
Jul 08, 2021
5.840
6.085
5.730
5.830
55,767
-0.08(-1.35%)
Jul 07, 2021
6.180
6.270
5.890
5.910
19,680
-0.39(-6.19%)
Jul 06, 2021
6.630
6.640
5.860
6.300
153,785
-0.36(-5.41%)
Jul 02, 2021
6.800
6.800
6.630
6.660
4,581
-0.12(-1.77%)
Jul 01, 2021
6.840
6.914
6.780
6.780
7,457
-0.03(-0.44%)
Jun 30, 2021
6.820
6.860
6.670
6.810
34,104
-0.09(-1.30%)
Jun 29, 2021
6.650
6.990
6.610
6.900
51,213
+0.07(+1.02%)
Jun 28, 2021
7.170
7.240
6.600
6.830
53,883
-0.37(-5.14%)
Jun 25, 2021
7.090
7.200
6.900
7.200
71,273
+0.11(+1.55%)
Jun 24, 2021
6.780
7.160
6.550
7.090
130,041
+0.24(+3.50%)
Jun 23, 2021
6.870
6.920
6.640
6.850
48,752
-0.03(-0.44%)
Jun 22, 2021
6.700
6.910
6.630
6.880
45,794
+0.21(+3.15%)
Jun 21, 2021
6.780
6.840
6.670
6.670
14,143
-0.12(-1.77%)
Jun 18, 2021
6.690
6.790
6.556
6.790
17,880
+0.08(+1.19%)
Jun 17, 2021
6.800
6.930
6.690
6.710
30,267
-0.13(-1.90%)
Jun 16, 2021
6.940
6.967
6.750
6.840
35,540
-0.02(-0.29%)
Jun 15, 2021
6.620
6.860
6.550
6.860
32,867
+0.03(+0.44%)
Jun 14, 2021
6.770
6.950
6.661
6.830
88,471
+0.17(+2.63%)
Jun 11, 2021
6.282
6.670
6.200
6.655
120,021
+0.42(+6.65%)
Jun 10, 2021
6.190
6.250
6.150
6.240
15,388
+0.05(+0.81%)
Jun 09, 2021
6.100
6.280
6.020
6.190
99,401
+0.24(+4.03%)
Jun 08, 2021
6.150
6.160
5.911
5.950
25,401
-0.06(-1.00%)
Jun 07, 2021
6.220
6.350
5.990
6.010
34,970
-0.24(-3.84%)
Jun 04, 2021
6.310
6.360
6.200
6.250
22,960
-0.07(-1.11%)
Jun 03, 2021
6.250
6.350
6.160
6.320
26,367
+0.07(+1.12%)
Jun 02, 2021
6.000
6.280
6.000
6.250
62,928
+0.22(+3.65%)
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.