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
Gogold Res Inc
(TSX:
GGD
)
1.590
-0.020 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.640
1.660
1.590
1.590
581,760
-0.02(-1.24%)
May 23, 2024
1.650
1.670
1.600
1.610
900,853
-0.06(-3.59%)
May 22, 2024
1.730
1.730
1.660
1.670
612,390
-0.09(-5.11%)
May 21, 2024
1.700
1.780
1.680
1.760
947,241
+0.11(+6.67%)
May 17, 2024
1.650
0
+0.00(+0.00%)
May 16, 2024
1.650
1.670
1.600
1.650
835,417
+0.02(+1.23%)
May 15, 2024
1.630
1.680
1.600
1.630
667,318
+0.04(+2.52%)
May 14, 2024
1.550
1.590
1.550
1.590
631,155
+0.05(+3.25%)
May 13, 2024
1.480
1.550
1.470
1.540
1,022,089
+0.05(+3.36%)
May 10, 2024
1.480
1.500
1.460
1.490
489,452
+0.03(+2.05%)
May 09, 2024
1.420
1.470
1.420
1.460
1,561,742
+0.05(+3.55%)
May 08, 2024
1.390
1.410
1.370
1.410
483,386
+0.04(+2.92%)
May 07, 2024
1.390
1.390
1.360
1.370
185,338
-0.01(-0.72%)
May 06, 2024
1.350
1.390
1.340
1.380
469,293
+0.06(+4.55%)
May 03, 2024
1.330
1.360
1.320
1.320
266,048
-0.02(-1.49%)
May 02, 2024
1.360
1.380
1.330
1.340
519,542
-0.05(-3.60%)
May 01, 2024
1.400
1.430
1.370
1.390
332,707
+0.01(+0.72%)
Apr 30, 2024
1.400
1.420
1.370
1.380
1,128,051
-0.04(-2.82%)
Apr 29, 2024
1.490
1.540
1.410
1.420
802,022
-0.07(-4.70%)
Apr 26, 2024
1.420
1.490
1.400
1.490
924,330
+0.12(+8.76%)
Apr 25, 2024
1.310
1.380
1.290
1.370
362,155
+0.06(+4.58%)
Apr 24, 2024
1.320
1.340
1.290
1.310
310,210
-0.02(-1.50%)
Apr 23, 2024
1.280
1.350
1.280
1.330
312,062
+0.04(+3.10%)
Apr 22, 2024
1.300
1.320
1.270
1.290
970,423
-0.06(-4.44%)
Apr 19, 2024
1.350
1.360
1.330
1.350
1,305,122
+0.00(+0.00%)
Apr 18, 2024
1.370
1.380
1.330
1.350
540,736
-0.03(-2.17%)
Apr 17, 2024
1.400
1.420
1.370
1.380
588,647
-0.02(-1.43%)
Apr 16, 2024
1.380
1.420
1.360
1.400
524,817
-0.01(-0.71%)
Apr 15, 2024
1.450
1.450
1.370
1.410
641,477
-0.02(-1.40%)
Apr 12, 2024
1.560
1.590
1.400
1.430
979,091
-0.08(-5.30%)
Apr 11, 2024
1.520
1.540
1.480
1.510
389,056
-0.03(-1.95%)
Apr 10, 2024
1.450
1.550
1.420
1.540
680,208
+0.07(+4.76%)
Apr 09, 2024
1.480
1.540
1.440
1.470
713,254
+0.00(+0.00%)
Apr 08, 2024
1.490
1.510
1.440
1.470
477,611
-0.02(-1.34%)
Apr 05, 2024
1.390
1.510
1.390
1.490
822,814
+0.09(+6.43%)
Apr 04, 2024
1.380
1.470
1.350
1.400
980,116
+0.04(+2.94%)
Apr 03, 2024
1.340
1.390
1.310
1.360
1,518,557
+0.07(+5.43%)
Apr 02, 2024
1.270
1.300
1.260
1.290
1,157,259
+0.04(+3.20%)
Apr 01, 2024
1.260
1.270
1.240
1.250
750,099
+0.02(+1.63%)
Mar 28, 2024
1.230
0
+0.05(+4.24%)
Mar 27, 2024
1.120
1.180
1.120
1.180
428,617
+0.03(+2.61%)
Mar 26, 2024
1.150
1.170
1.140
1.150
227,890
+0.00(+0.00%)
Mar 25, 2024
1.160
1.180
1.130
1.150
235,791
-0.01(-0.86%)
Mar 22, 2024
1.210
1.210
1.140
1.160
310,111
-0.04(-3.33%)
Mar 21, 2024
1.240
1.240
1.180
1.200
551,424
-0.02(-1.64%)
Mar 20, 2024
1.170
1.220
1.170
1.220
430,955
+0.05(+4.27%)
Mar 19, 2024
1.220
1.220
1.170
1.170
162,759
-0.06(-4.88%)
Mar 18, 2024
1.210
1.230
1.200
1.230
194,500
+0.00(+0.00%)
Mar 15, 2024
1.200
1.270
1.190
1.230
376,744
+0.01(+0.82%)
Mar 14, 2024
1.220
1.230
1.200
1.220
141,458
-0.02(-1.61%)
Mar 13, 2024
1.220
1.240
1.200
1.240
335,798
+0.03(+2.48%)
Mar 12, 2024
1.180
1.210
1.160
1.210
188,472
+0.01(+0.83%)
Mar 11, 2024
1.150
1.220
1.150
1.200
825,709
+0.06(+5.26%)
Mar 08, 2024
1.160
1.170
1.120
1.140
431,218
-0.02(-1.72%)
Mar 07, 2024
1.140
1.160
1.120
1.160
167,024
+0.01(+0.87%)
Mar 06, 2024
1.140
1.180
1.130
1.150
685,182
+0.01(+0.88%)
Mar 05, 2024
1.160
1.170
1.120
1.140
485,109
-0.03(-2.56%)
Mar 04, 2024
1.130
1.170
1.110
1.170
633,338
+0.08(+7.34%)
Mar 01, 2024
0.9900
1.100
0.9800
1.090
668,610
+0.10(+10.10%)
Feb 29, 2024
0.9900
1.010
0.9600
0.9900
5,988,014
-0.02(-1.98%)
Feb 28, 2024
1.000
1.030
0.9900
1.010
332,251
-0.01(-0.98%)
Feb 27, 2024
1.000
1.020
0.9800
1.020
231,598
+0.02(+2.00%)
Feb 26, 2024
0.9700
1.000
0.9400
1.000
519,726
+0.01(+1.01%)
Feb 23, 2024
0.9900
1.000
0.9600
0.9900
322,149
+0.02(+2.06%)
Feb 22, 2024
1.010
1.020
0.9600
0.9700
721,546
-0.05(-4.90%)
Feb 21, 2024
1.070
1.070
1.010
1.020
470,806
-0.06(-5.56%)
Feb 20, 2024
1.160
1.160
1.060
1.080
1,090,602
-0.05(-4.42%)
Feb 16, 2024
1.130
0
-0.03(-2.59%)
Feb 15, 2024
1.180
1.210
1.150
1.160
343,279
+0.01(+0.87%)
Feb 14, 2024
1.150
1.190
1.130
1.150
386,353
-0.01(-0.86%)
Feb 13, 2024
1.170
1.190
1.120
1.160
624,164
-0.01(-0.85%)
Feb 12, 2024
1.200
1.240
1.170
1.170
346,811
-0.03(-2.50%)
Feb 09, 2024
1.220
1.230
1.200
1.200
183,628
-0.01(-0.83%)
Feb 08, 2024
1.220
1.240
1.210
1.210
140,473
+0.00(+0.00%)
Feb 07, 2024
1.230
1.240
1.210
1.210
201,821
-0.02(-1.63%)
Feb 06, 2024
1.280
1.280
1.220
1.230
277,481
-0.03(-2.38%)
Feb 05, 2024
1.260
1.280
1.230
1.260
163,488
-0.04(-3.08%)
Feb 02, 2024
1.300
1.310
1.250
1.300
284,220
-0.04(-2.99%)
Feb 01, 2024
1.290
1.340
1.290
1.340
216,452
+0.08(+6.35%)
Jan 31, 2024
1.320
1.330
1.250
1.260
347,179
-0.06(-4.55%)
Jan 30, 2024
1.390
1.390
1.290
1.320
548,104
-0.15(-10.20%)
Jan 29, 2024
1.290
1.470
1.240
1.470
4,596,406
+0.20(+15.75%)
Jan 26, 2024
1.270
1.290
1.230
1.270
316,018
-0.01(-0.78%)
Jan 25, 2024
1.320
1.320
1.240
1.280
274,267
-0.02(-1.54%)
Jan 24, 2024
1.220
1.310
1.180
1.300
502,750
+0.08(+6.56%)
Jan 23, 2024
1.180
1.230
1.150
1.220
422,865
+0.03(+2.52%)
Jan 22, 2024
1.170
1.190
1.160
1.190
181,995
-0.01(-0.83%)
Jan 19, 2024
1.210
1.210
1.170
1.200
277,908
+0.00(+0.00%)
Jan 18, 2024
1.170
1.200
1.140
1.200
492,518
+0.03(+2.56%)
Jan 17, 2024
1.190
1.200
1.160
1.170
343,218
-0.05(-4.10%)
Jan 16, 2024
1.260
1.260
1.200
1.220
238,813
-0.04(-3.17%)
Jan 15, 2024
1.270
1.280
1.250
1.260
107,429
-0.01(-0.79%)
Jan 12, 2024
1.250
1.300
1.240
1.270
497,150
+0.04(+3.25%)
Jan 11, 2024
1.250
1.260
1.200
1.230
443,620
+0.01(+0.82%)
Jan 10, 2024
1.260
1.270
1.220
1.220
212,096
-0.04(-3.17%)
Jan 09, 2024
1.260
1.280
1.240
1.260
261,289
+0.01(+0.80%)
Jan 08, 2024
1.270
1.300
1.240
1.250
179,300
-0.05(-3.85%)
Jan 05, 2024
1.220
1.310
1.220
1.300
730,084
+0.07(+5.69%)
Jan 04, 2024
1.270
1.280
1.220
1.230
309,475
-0.04(-3.15%)
Jan 03, 2024
1.310
1.320
1.250
1.270
393,640
-0.06(-4.51%)
Jan 02, 2024
1.320
1.400
1.320
1.330
405,793
-0.02(-1.48%)
Dec 29, 2023
1.350
0
-0.03(-2.17%)
Dec 28, 2023
1.460
1.490
1.380
1.380
792,171
-0.08(-5.48%)
Dec 27, 2023
1.410
1.470
1.330
1.460
1,240,542
+0.13(+9.77%)
Dec 22, 2023
1.330
0
+0.08(+6.40%)
Dec 21, 2023
1.240
1.290
1.220
1.250
380,064
+0.03(+2.46%)
Dec 20, 2023
1.220
1.270
1.220
1.220
419,449
-0.02(-1.61%)
Dec 19, 2023
1.210
1.250
1.200
1.240
213,118
+0.03(+2.48%)
Dec 18, 2023
1.220
1.220
1.170
1.210
211,808
+0.02(+1.68%)
Dec 15, 2023
1.250
1.260
1.170
1.190
1,683,209
-0.05(-4.03%)
Dec 14, 2023
1.250
1.320
1.240
1.240
842,947
-0.04(-3.13%)
Dec 13, 2023
1.180
1.300
1.160
1.280
547,647
+0.08(+6.67%)
Dec 12, 2023
1.290
1.290
1.190
1.200
312,815
-0.09(-6.98%)
Dec 11, 2023
1.320
1.320
1.250
1.290
280,499
-0.06(-4.44%)
Dec 08, 2023
1.370
1.380
1.310
1.350
261,715
-0.03(-2.17%)
Dec 07, 2023
1.410
1.420
1.360
1.380
130,729
-0.03(-2.13%)
Dec 06, 2023
1.400
1.430
1.360
1.410
148,536
+0.02(+1.44%)
Dec 05, 2023
1.410
1.420
1.370
1.390
135,147
-0.05(-3.47%)
Dec 04, 2023
1.480
1.520
1.410
1.440
417,383
-0.06(-4.00%)
Dec 01, 2023
1.400
1.500
1.390
1.500
539,428
+0.06(+4.17%)
Nov 30, 2023
1.380
1.450
1.340
1.440
645,544
+0.05(+3.60%)
Nov 29, 2023
1.340
1.390
1.340
1.390
217,583
+0.03(+2.21%)
Nov 28, 2023
1.280
1.360
1.260
1.360
367,267
+0.08(+6.25%)
Nov 27, 2023
1.230
1.300
1.230
1.280
380,054
+0.04(+3.23%)
Nov 24, 2023
1.180
1.250
1.180
1.240
111,982
+0.04(+3.33%)
Nov 23, 2023
1.170
1.230
1.170
1.200
104,001
+0.02(+1.69%)
Nov 22, 2023
1.250
1.250
1.170
1.180
572,524
-0.08(-6.35%)
Nov 21, 2023
1.230
1.290
1.230
1.260
261,489
+0.05(+4.13%)
Nov 20, 2023
1.200
1.220
1.180
1.210
173,519
-0.02(-1.63%)
Nov 17, 2023
1.260
1.260
1.210
1.230
64,909
-0.03(-2.38%)
Nov 16, 2023
1.250
1.320
1.250
1.260
257,591
+0.01(+0.80%)
Nov 15, 2023
1.150
1.270
1.130
1.250
418,432
+0.07(+5.93%)
Nov 14, 2023
1.120
1.190
1.110
1.180
254,174
+0.08(+7.27%)
Nov 13, 2023
1.120
1.140
1.080
1.100
217,609
-0.03(-2.65%)
Nov 10, 2023
1.180
1.180
1.120
1.130
284,826
-0.04(-3.42%)
Nov 09, 2023
1.210
1.240
1.170
1.170
233,979
-0.04(-3.31%)
Nov 08, 2023
1.210
1.220
1.170
1.210
315,915
-0.03(-2.42%)
Nov 07, 2023
1.250
1.250
1.190
1.240
754,762
-0.02(-1.59%)
Nov 06, 2023
1.310
1.310
1.250
1.260
108,192
-0.05(-3.82%)
Nov 03, 2023
1.270
1.330
1.140
1.310
451,708
+0.04(+3.15%)
Nov 02, 2023
1.250
1.320
1.250
1.270
92,674
+0.02(+1.60%)
Nov 01, 2023
1.260
1.270
1.220
1.250
142,602
-0.03(-2.34%)
Oct 31, 2023
1.320
1.370
1.260
1.280
1,441,491
-0.04(-3.03%)
Oct 30, 2023
1.330
1.380
1.320
1.320
208,630
-0.02(-1.49%)
Oct 27, 2023
1.270
1.350
1.270
1.340
294,306
+0.07(+5.51%)
Oct 26, 2023
1.300
1.310
1.260
1.270
191,968
+0.00(+0.00%)
Oct 25, 2023
1.330
1.350
1.270
1.270
130,062
-0.05(-3.79%)
Oct 24, 2023
1.340
1.380
1.310
1.320
204,141
-0.02(-1.49%)
Oct 23, 2023
1.350
1.380
1.300
1.340
203,112
-0.02(-1.47%)
Oct 20, 2023
1.340
1.380
1.320
1.360
295,819
+0.05(+3.82%)
Oct 19, 2023
1.320
1.320
1.290
1.310
146,245
-0.02(-1.50%)
Oct 18, 2023
1.350
1.380
1.290
1.330
235,841
+0.02(+1.53%)
Oct 17, 2023
1.290
1.320
1.280
1.310
161,502
+0.03(+2.34%)
Oct 16, 2023
1.230
1.290
1.230
1.280
90,982
+0.01(+0.79%)
Oct 13, 2023
1.230
1.280
1.230
1.270
171,905
+0.09(+7.63%)
Oct 12, 2023
1.250
1.250
1.160
1.180
180,482
-0.07(-5.60%)
Oct 11, 2023
1.270
1.270
1.220
1.250
165,429
+0.02(+1.63%)
Oct 10, 2023
1.240
1.270
1.210
1.230
182,923
+0.02(+1.65%)
Oct 06, 2023
1.210
0
+0.02(+1.68%)
Oct 05, 2023
1.160
1.210
1.160
1.190
381,296
+0.00(+0.00%)
Oct 04, 2023
1.170
1.190
1.130
1.190
293,022
+0.03(+2.59%)
Oct 03, 2023
1.210
1.210
1.150
1.160
349,259
-0.07(-5.69%)
Oct 02, 2023
1.210
1.230
1.170
1.230
359,108
+0.02(+1.65%)
Sep 29, 2023
1.290
1.290
1.200
1.210
469,389
-0.03(-2.42%)
Sep 28, 2023
1.250
1.260
1.230
1.240
225,797
+0.00(+0.00%)
Sep 27, 2023
1.260
1.280
1.240
1.240
318,035
-0.03(-2.36%)
Sep 26, 2023
1.320
1.320
1.260
1.270
360,679
-0.04(-3.05%)
Sep 25, 2023
1.360
1.330
1.290
1.310
344,905
-0.04(-2.96%)
Sep 22, 2023
1.360
1.390
1.340
1.350
236,975
-0.01(-0.74%)
Sep 21, 2023
1.360
1.410
1.340
1.360
225,449
-0.04(-2.86%)
Sep 20, 2023
1.450
1.480
1.390
1.400
329,062
-0.05(-3.45%)
Sep 19, 2023
1.540
1.560
1.440
1.450
174,783
-0.10(-6.45%)
Sep 18, 2023
1.520
1.550
1.500
1.550
256,726
+0.03(+1.97%)
Sep 15, 2023
1.410
1.560
1.410
1.520
1,454,769
+0.11(+7.80%)
Sep 14, 2023
1.310
1.420
1.300
1.410
984,674
+0.09(+6.82%)
Sep 13, 2023
1.330
1.350
1.310
1.320
490,373
+0.00(+0.00%)
Sep 12, 2023
1.330
1.380
1.310
1.320
469,776
+0.00(+0.00%)
Sep 11, 2023
1.350
1.390
1.320
1.320
212,686
-0.02(-1.49%)
Sep 08, 2023
1.370
1.410
1.340
1.340
216,788
-0.03(-2.19%)
Sep 07, 2023
1.370
1.390
1.360
1.370
334,657
-0.02(-1.44%)
Sep 06, 2023
1.360
1.390
1.350
1.390
277,445
+0.03(+2.21%)
Sep 05, 2023
1.400
1.420
1.340
1.360
227,086
-0.06(-4.23%)
Sep 01, 2023
1.420
0
-0.06(-4.05%)
Aug 31, 2023
1.460
1.490
1.420
1.480
519,031
+0.01(+0.68%)
Aug 30, 2023
1.500
1.530
1.460
1.470
151,812
-0.02(-1.34%)
Aug 29, 2023
1.450
1.500
1.440
1.490
66,234
+0.02(+1.36%)
Aug 28, 2023
1.440
1.490
1.440
1.470
265,341
+0.03(+2.08%)
Aug 25, 2023
1.490
1.490
1.420
1.440
134,868
-0.04(-2.70%)
Aug 24, 2023
1.490
1.520
1.440
1.480
279,428
+0.04(+2.78%)
Aug 23, 2023
1.360
1.480
1.360
1.440
730,354
+0.06(+4.35%)
Aug 22, 2023
1.390
1.410
1.350
1.380
92,068
-0.01(-0.72%)
Aug 21, 2023
1.400
1.400
1.360
1.390
179,319
+0.02(+1.46%)
Aug 18, 2023
1.340
1.380
1.310
1.370
160,482
+0.01(+0.74%)
Aug 17, 2023
1.410
1.410
1.330
1.360
81,435
-0.01(-0.73%)
Aug 16, 2023
1.370
1.390
1.350
1.370
251,049
+0.01(+0.74%)
Aug 15, 2023
1.380
1.440
1.360
1.360
436,680
-0.04(-2.86%)
Aug 14, 2023
1.410
1.420
1.370
1.400
333,881
-0.03(-2.10%)
Aug 11, 2023
1.400
1.440
1.390
1.430
194,664
+0.05(+3.62%)
Aug 10, 2023
1.380
1.410
1.370
1.380
136,609
+0.02(+1.47%)
Aug 09, 2023
1.350
1.370
1.330
1.360
146,598
-0.03(-2.16%)
Aug 08, 2023
1.360
1.400
1.350
1.390
149,214
-0.02(-1.42%)
Aug 04, 2023
1.410
0
+0.04(+2.92%)
Aug 03, 2023
1.340
1.370
1.320
1.370
253,422
+0.01(+0.74%)
Aug 02, 2023
1.430
1.430
1.340
1.360
778,737
-0.08(-5.56%)
Aug 01, 2023
1.460
1.460
1.410
1.440
117,933
-0.05(-3.36%)
Jul 31, 2023
1.420
1.500
1.400
1.490
188,120
+0.07(+4.93%)
Jul 28, 2023
1.510
1.510
1.400
1.420
209,404
+0.00(+0.00%)
Jul 27, 2023
1.460
1.460
1.400
1.420
525,337
-0.07(-4.70%)
Jul 26, 2023
1.490
1.490
1.460
1.490
48,217
+0.00(+0.00%)
Jul 25, 2023
1.450
1.490
1.440
1.490
235,948
+0.03(+2.05%)
Jul 24, 2023
1.470
1.480
1.440
1.460
189,410
-0.04(-2.67%)
Jul 21, 2023
1.500
1.510
1.450
1.500
149,043
+0.00(+0.00%)
Jul 20, 2023
1.550
1.550
1.460
1.500
253,441
-0.06(-3.85%)
Jul 19, 2023
1.610
1.610
1.550
1.560
209,993
-0.04(-2.50%)
Jul 18, 2023
1.530
1.600
1.520
1.600
598,709
+0.09(+5.96%)
Jul 17, 2023
1.530
1.530
1.500
1.510
109,009
-0.04(-2.58%)
Jul 14, 2023
1.560
1.560
1.490
1.550
283,427
-0.01(-0.64%)
Jul 13, 2023
1.600
1.600
1.510
1.560
327,216
+0.00(+0.00%)
Jul 12, 2023
1.500
1.580
1.500
1.560
448,922
+0.09(+6.12%)
Jul 11, 2023
1.500
1.520
1.460
1.470
119,678
-0.02(-1.34%)
Jul 10, 2023
1.460
1.510
1.460
1.490
371,557
+0.02(+1.36%)
Jul 07, 2023
1.450
1.500
1.430
1.470
320,287
+0.04(+2.80%)
Jul 06, 2023
1.490
1.490
1.420
1.430
435,829
-0.06(-4.03%)
Jul 05, 2023
1.550
1.550
1.490
1.490
325,614
-0.03(-1.97%)
Jul 04, 2023
1.540
1.550
1.510
1.520
43,400
+0.00(+0.00%)
Jun 30, 2023
1.520
0
+0.03(+2.01%)
Jun 29, 2023
1.420
1.490
1.420
1.490
286,978
+0.04(+2.76%)
Jun 28, 2023
1.430
1.480
1.430
1.450
362,137
+0.00(+0.00%)
Jun 27, 2023
1.520
1.520
1.440
1.450
331,980
-0.05(-3.33%)
Jun 26, 2023
1.450
1.530
1.450
1.500
207,460
+0.07(+4.90%)
Jun 23, 2023
1.440
1.480
1.420
1.430
156,976
+0.00(+0.00%)
Jun 22, 2023
1.420
1.440
1.400
1.430
306,760
+0.00(+0.00%)
Jun 21, 2023
1.420
1.460
1.410
1.430
131,259
+0.00(+0.00%)
Jun 20, 2023
1.530
1.530
1.410
1.430
417,878
-0.08(-5.30%)
Jun 19, 2023
1.440
1.550
1.440
1.510
261,142
+0.10(+7.09%)
Jun 16, 2023
1.440
1.450
1.380
1.410
2,630,196
-0.03(-2.08%)
Jun 15, 2023
1.420
1.470
1.370
1.440
865,988
+0.03(+2.13%)
Jun 14, 2023
1.540
1.550
1.400
1.410
907,802
-0.10(-6.62%)
Jun 13, 2023
1.550
1.580
1.510
1.510
334,390
-0.03(-1.95%)
Jun 12, 2023
1.550
1.560
1.520
1.540
301,161
+0.00(+0.00%)
Jun 09, 2023
1.640
1.640
1.530
1.540
288,181
-0.09(-5.52%)
Jun 08, 2023
1.650
1.650
1.610
1.630
708,789
-0.02(-1.21%)
Jun 07, 2023
1.750
1.750
1.630
1.650
301,882
-0.10(-5.71%)
Jun 06, 2023
1.690
1.760
1.690
1.750
150,274
+0.04(+2.34%)
Jun 05, 2023
1.680
1.730
1.680
1.710
111,499
-0.02(-1.16%)
Jun 02, 2023
1.740
1.750
1.700
1.730
174,252
-0.01(-0.57%)
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.