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
Dentalcorp Holdings Ltd
(TSX:
DNTL
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
6.500
6.510
6.290
6.450
195,720
-0.07(-1.07%)
May 22, 2024
6.420
6.570
6.290
6.520
311,035
+0.04(+0.62%)
May 21, 2024
6.290
6.490
6.180
6.480
191,608
+0.17(+2.69%)
May 17, 2024
6.310
0
-0.13(-2.02%)
May 16, 2024
6.270
6.470
6.160
6.440
715,643
+0.17(+2.71%)
May 15, 2024
6.210
6.330
6.200
6.270
566,085
+0.02(+0.32%)
May 14, 2024
6.120
6.300
6.120
6.250
186,379
+0.12(+1.96%)
May 13, 2024
6.100
6.260
6.040
6.130
266,752
+0.07(+1.16%)
May 10, 2024
6.160
6.180
6.010
6.060
254,106
-0.21(-3.35%)
May 09, 2024
6.230
6.280
6.150
6.270
131,520
+0.02(+0.32%)
May 08, 2024
6.170
6.310
6.130
6.250
118,784
+0.00(+0.00%)
May 07, 2024
6.330
6.350
6.160
6.250
216,253
-0.09(-1.42%)
May 06, 2024
6.150
6.380
6.120
6.340
281,183
+0.25(+4.11%)
May 03, 2024
6.230
6.270
6.050
6.090
161,361
-0.08(-1.30%)
May 02, 2024
6.270
6.270
6.120
6.170
234,440
-0.11(-1.75%)
May 01, 2024
6.320
6.420
6.240
6.280
121,455
+0.01(+0.16%)
Apr 30, 2024
6.360
6.400
6.200
6.270
371,398
-0.17(-2.64%)
Apr 29, 2024
6.530
6.540
6.350
6.440
169,739
-0.10(-1.53%)
Apr 26, 2024
6.400
6.560
6.400
6.540
175,527
+0.17(+2.67%)
Apr 25, 2024
6.320
6.410
6.270
6.370
98,382
-0.02(-0.31%)
Apr 24, 2024
6.590
6.600
6.360
6.390
223,880
-0.24(-3.62%)
Apr 23, 2024
6.470
6.670
6.470
6.630
105,640
+0.07(+1.07%)
Apr 22, 2024
6.560
6.660
6.470
6.560
61,813
+0.00(+0.00%)
Apr 19, 2024
6.350
6.580
6.350
6.560
141,715
+0.19(+2.98%)
Apr 18, 2024
6.350
6.420
6.230
6.370
350,120
+0.03(+0.47%)
Apr 17, 2024
6.460
6.500
6.340
6.340
404,119
-0.16(-2.46%)
Apr 16, 2024
6.440
6.610
6.440
6.500
98,672
-0.01(-0.15%)
Apr 15, 2024
6.880
6.880
6.440
6.510
197,778
-0.02(-0.31%)
Apr 12, 2024
6.660
6.700
6.500
6.530
125,568
-0.16(-2.39%)
Apr 11, 2024
6.650
6.820
6.640
6.690
105,626
-0.03(-0.45%)
Apr 10, 2024
6.860
6.860
6.670
6.720
164,291
-0.13(-1.90%)
Apr 09, 2024
6.850
7.000
6.830
6.850
110,409
-0.06(-0.87%)
Apr 08, 2024
6.910
7.000
6.860
6.910
94,527
-0.04(-0.58%)
Apr 05, 2024
6.780
6.970
6.710
6.950
185,683
+0.18(+2.66%)
Apr 04, 2024
6.790
6.980
6.720
6.770
196,514
+0.05(+0.74%)
Apr 03, 2024
6.650
6.720
6.550
6.720
82,282
+0.07(+1.05%)
Apr 02, 2024
6.680
6.770
6.650
6.650
112,214
-0.10(-1.48%)
Apr 01, 2024
6.690
6.780
6.600
6.750
72,119
+0.07(+1.05%)
Mar 28, 2024
6.680
0
-0.08(-1.18%)
Mar 27, 2024
6.780
6.960
6.620
6.760
299,238
-0.09(-1.31%)
Mar 26, 2024
6.640
7.040
6.520
6.850
242,602
+0.28(+4.26%)
Mar 25, 2024
6.670
6.690
6.400
6.570
344,169
-0.02(-0.30%)
Mar 22, 2024
6.150
6.810
5.920
6.590
572,147
-0.20(-2.95%)
Mar 21, 2024
6.980
6.980
6.740
6.790
62,116
-0.09(-1.31%)
Mar 20, 2024
6.810
6.950
6.810
6.880
156,510
+0.08(+1.18%)
Mar 19, 2024
6.550
6.830
6.520
6.800
164,135
+0.20(+3.03%)
Mar 18, 2024
6.490
6.620
6.460
6.600
142,194
+0.12(+1.85%)
Mar 15, 2024
6.530
6.620
6.470
6.480
115,432
-0.14(-2.11%)
Mar 14, 2024
6.600
6.710
6.600
6.620
75,202
+0.02(+0.30%)
Mar 13, 2024
6.620
6.700
6.600
6.600
79,071
-0.01(-0.15%)
Mar 12, 2024
6.550
6.670
6.550
6.610
62,141
-0.08(-1.20%)
Mar 11, 2024
6.520
6.710
6.520
6.690
77,875
+0.13(+1.98%)
Mar 08, 2024
6.580
6.650
6.550
6.560
30,212
+0.03(+0.46%)
Mar 07, 2024
6.590
6.600
6.500
6.530
47,586
-0.02(-0.31%)
Mar 06, 2024
6.640
6.710
6.550
6.550
77,142
-0.03(-0.46%)
Mar 05, 2024
6.510
6.600
6.410
6.580
265,843
+0.10(+1.54%)
Mar 04, 2024
6.700
6.720
6.470
6.480
188,634
-0.29(-4.28%)
Mar 01, 2024
6.520
6.900
6.360
6.770
243,699
+0.13(+1.96%)
Feb 29, 2024
6.660
6.710
6.520
6.640
144,876
-0.07(-1.04%)
Feb 28, 2024
6.810
6.900
6.710
6.710
45,248
-0.21(-3.03%)
Feb 27, 2024
6.930
7.000
6.900
6.920
74,681
+0.03(+0.44%)
Feb 26, 2024
6.830
6.920
6.820
6.890
47,597
-0.13(-1.85%)
Feb 23, 2024
7.000
7.040
6.850
7.020
76,027
+0.07(+1.01%)
Feb 22, 2024
6.950
7.020
6.820
6.950
113,898
-0.04(-0.57%)
Feb 21, 2024
7.010
7.150
6.920
6.990
184,082
-0.07(-0.99%)
Feb 20, 2024
7.300
7.300
7.040
7.060
145,150
-0.23(-3.16%)
Feb 16, 2024
7.290
0
+0.21(+2.97%)
Feb 15, 2024
6.850
7.080
6.820
7.080
175,855
+0.26(+3.81%)
Feb 14, 2024
6.750
6.940
6.690
6.820
135,477
+0.16(+2.40%)
Feb 13, 2024
6.620
6.730
6.610
6.660
111,107
-0.11(-1.62%)
Feb 12, 2024
6.610
6.830
6.610
6.770
108,052
+0.13(+1.96%)
Feb 09, 2024
6.790
6.790
6.630
6.640
90,976
+0.01(+0.15%)
Feb 08, 2024
6.780
6.780
6.620
6.630
175,263
-0.08(-1.19%)
Feb 07, 2024
6.830
6.840
6.640
6.710
137,855
-0.08(-1.18%)
Feb 06, 2024
6.690
6.830
6.670
6.790
106,215
+0.10(+1.49%)
Feb 05, 2024
6.760
6.890
6.660
6.690
123,502
+0.00(+0.00%)
Feb 02, 2024
6.690
6.850
6.680
6.690
49,494
-0.11(-1.62%)
Feb 01, 2024
6.560
6.880
6.530
6.800
243,908
+0.24(+3.66%)
Jan 31, 2024
6.570
6.780
6.510
6.560
210,515
+0.00(+0.00%)
Jan 30, 2024
6.820
6.820
6.550
6.560
283,727
-0.24(-3.53%)
Jan 29, 2024
6.860
6.930
6.770
6.800
198,314
-0.12(-1.73%)
Jan 26, 2024
6.890
6.940
6.870
6.920
82,762
-0.03(-0.43%)
Jan 25, 2024
6.710
7.000
6.710
6.950
168,569
+0.27(+4.04%)
Jan 24, 2024
6.780
6.880
6.680
6.680
153,428
-0.12(-1.76%)
Jan 23, 2024
6.830
6.850
6.750
6.800
146,656
-0.03(-0.44%)
Jan 22, 2024
6.930
6.940
6.800
6.830
197,378
-0.03(-0.44%)
Jan 19, 2024
6.820
6.890
6.820
6.860
87,519
+0.04(+0.59%)
Jan 18, 2024
6.860
6.880
6.740
6.820
150,953
-0.04(-0.58%)
Jan 17, 2024
6.850
6.910
6.750
6.860
204,361
-0.10(-1.44%)
Jan 16, 2024
7.100
7.100
6.910
6.960
225,212
-0.24(-3.33%)
Jan 15, 2024
7.140
7.200
7.070
7.200
45,801
+0.13(+1.84%)
Jan 12, 2024
7.040
7.190
7.030
7.070
251,151
+0.10(+1.43%)
Jan 11, 2024
7.020
7.030
6.900
6.970
287,926
-0.08(-1.13%)
Jan 10, 2024
7.110
7.130
7.010
7.050
221,381
-0.06(-0.84%)
Jan 09, 2024
7.100
7.140
7.050
7.110
63,442
+0.00(+0.00%)
Jan 08, 2024
7.010
7.110
7.000
7.110
178,017
+0.09(+1.28%)
Jan 05, 2024
7.050
7.060
6.980
7.020
177,168
-0.06(-0.85%)
Jan 04, 2024
7.090
7.180
7.020
7.080
170,668
+0.01(+0.14%)
Jan 03, 2024
7.100
7.140
7.000
7.070
131,317
-0.08(-1.12%)
Jan 02, 2024
7.030
7.330
6.900
7.150
357,447
+0.19(+2.73%)
Dec 29, 2023
6.960
0
-0.03(-0.43%)
Dec 28, 2023
7.050
7.060
6.940
6.990
252,794
-0.03(-0.43%)
Dec 27, 2023
7.090
7.090
6.970
7.020
155,465
-0.01(-0.14%)
Dec 22, 2023
7.030
0
+0.03(+0.43%)
Dec 21, 2023
6.910
7.000
6.910
7.000
126,634
+0.09(+1.30%)
Dec 20, 2023
7.110
7.140
6.870
6.910
331,918
-0.16(-2.26%)
Dec 19, 2023
6.870
7.080
6.860
7.070
280,163
+0.23(+3.36%)
Dec 18, 2023
6.900
6.910
6.700
6.840
264,328
-0.03(-0.44%)
Dec 15, 2023
6.700
7.000
6.680
6.870
776,424
+0.19(+2.84%)
Dec 14, 2023
6.480
6.730
6.420
6.680
526,244
+0.32(+5.03%)
Dec 13, 2023
6.200
6.400
6.060
6.360
537,273
+0.21(+3.41%)
Dec 12, 2023
6.200
6.200
6.150
6.150
138,114
-0.05(-0.81%)
Dec 11, 2023
6.210
6.240
6.100
6.200
284,828
-0.09(-1.43%)
Dec 08, 2023
6.080
6.290
6.080
6.290
253,555
+0.22(+3.62%)
Dec 07, 2023
5.860
6.140
5.850
6.070
342,068
+0.21(+3.58%)
Dec 06, 2023
5.680
6.010
5.680
5.860
304,337
+0.18(+3.17%)
Dec 05, 2023
5.470
5.780
5.470
5.680
221,705
+0.12(+2.16%)
Dec 04, 2023
5.630
5.740
5.500
5.560
237,511
-0.07(-1.24%)
Dec 01, 2023
5.370
5.630
5.340
5.630
535,782
+0.19(+3.49%)
Nov 30, 2023
5.700
5.700
5.380
5.440
392,839
-0.26(-4.56%)
Nov 29, 2023
5.870
5.900
5.670
5.700
244,737
-0.14(-2.40%)
Nov 28, 2023
5.800
5.960
5.740
5.840
384,426
+0.09(+1.57%)
Nov 27, 2023
5.740
5.950
5.690
5.750
245,876
-0.05(-0.86%)
Nov 24, 2023
5.700
5.950
5.690
5.800
409,334
+0.15(+2.65%)
Nov 23, 2023
5.580
5.670
5.580
5.650
66,242
+0.03(+0.53%)
Nov 22, 2023
5.520
5.670
5.490
5.620
362,643
+0.12(+2.18%)
Nov 21, 2023
5.660
5.670
5.470
5.500
359,095
-0.04(-0.72%)
Nov 20, 2023
5.570
5.610
5.490
5.540
176,468
-0.01(-0.18%)
Nov 17, 2023
5.690
5.690
5.440
5.550
247,936
+0.03(+0.54%)
Nov 16, 2023
5.930
6.010
5.510
5.520
216,450
-0.34(-5.80%)
Nov 15, 2023
5.590
5.920
5.480
5.860
1,197,375
+0.36(+6.55%)
Nov 14, 2023
5.530
5.720
5.390
5.500
953,569
-0.10(-1.79%)
Nov 13, 2023
5.600
5.640
5.540
5.600
513,216
-0.04(-0.71%)
Nov 10, 2023
5.500
5.650
5.400
5.640
1,283,325
+0.13(+2.36%)
Nov 09, 2023
5.500
5.750
5.450
5.510
279,026
+0.08(+1.47%)
Nov 08, 2023
5.590
5.590
5.310
5.430
319,720
-0.33(-5.73%)
Nov 07, 2023
5.840
5.850
5.740
5.760
65,688
-0.06(-1.03%)
Nov 06, 2023
6.030
6.030
5.810
5.820
77,809
-0.11(-1.85%)
Nov 03, 2023
5.620
6.030
5.620
5.930
146,078
+0.31(+5.52%)
Nov 02, 2023
5.470
5.710
5.470
5.620
215,830
+0.24(+4.46%)
Nov 01, 2023
5.540
5.540
5.350
5.380
156,501
-0.12(-2.18%)
Oct 31, 2023
5.580
5.580
5.270
5.500
217,208
+0.02(+0.36%)
Oct 30, 2023
5.530
5.610
5.440
5.480
135,824
-0.10(-1.79%)
Oct 27, 2023
5.670
5.710
5.410
5.580
139,188
-0.03(-0.53%)
Oct 26, 2023
5.820
5.950
5.560
5.610
258,323
-0.28(-4.75%)
Oct 25, 2023
5.810
5.980
5.810
5.890
84,710
+0.01(+0.17%)
Oct 24, 2023
5.960
6.020
5.870
5.880
73,084
-0.02(-0.34%)
Oct 23, 2023
5.940
5.990
5.840
5.900
91,385
-0.01(-0.17%)
Oct 20, 2023
6.090
6.180
5.910
5.910
63,777
-0.20(-3.27%)
Oct 19, 2023
6.090
6.130
6.050
6.110
73,013
+0.00(+0.00%)
Oct 18, 2023
6.130
6.150
6.050
6.110
276,727
+0.02(+0.33%)
Oct 17, 2023
6.080
6.130
6.010
6.090
367,963
-0.02(-0.33%)
Oct 16, 2023
5.950
6.160
5.950
6.110
71,806
+0.18(+3.04%)
Oct 13, 2023
5.990
6.030
5.820
5.930
155,289
-0.08(-1.33%)
Oct 12, 2023
6.190
6.190
5.960
6.010
155,887
-0.17(-2.75%)
Oct 11, 2023
6.530
6.610
6.150
6.180
493,817
-0.33(-5.07%)
Oct 10, 2023
6.350
6.620
6.350
6.510
739,673
+0.09(+1.40%)
Oct 06, 2023
6.420
0
+0.25(+4.05%)
Oct 05, 2023
6.080
6.200
6.030
6.170
162,235
-0.06(-0.96%)
Oct 04, 2023
5.870
6.230
5.850
6.230
236,275
+0.37(+6.31%)
Oct 03, 2023
5.920
6.100
5.840
5.860
115,771
-0.14(-2.33%)
Oct 02, 2023
5.900
6.000
5.830
6.000
80,838
+0.10(+1.69%)
Sep 29, 2023
5.820
6.030
5.820
5.900
67,333
-0.04(-0.67%)
Sep 28, 2023
5.860
6.010
5.860
5.940
93,022
-0.06(-1.00%)
Sep 27, 2023
5.860
6.010
5.850
6.000
83,102
+0.09(+1.52%)
Sep 26, 2023
6.160
6.160
5.900
5.910
125,262
-0.20(-3.27%)
Sep 25, 2023
6.000
6.150
6.070
6.110
112,783
+0.06(+0.99%)
Sep 22, 2023
6.000
6.080
5.950
6.050
226,309
+0.06(+1.00%)
Sep 21, 2023
6.150
6.150
5.960
5.990
182,755
-0.11(-1.80%)
Sep 20, 2023
6.150
6.300
6.100
6.100
104,419
-0.05(-0.81%)
Sep 19, 2023
6.360
6.390
6.150
6.150
98,847
-0.23(-3.61%)
Sep 18, 2023
6.620
6.620
6.250
6.380
77,304
-0.06(-0.93%)
Sep 15, 2023
6.350
6.460
6.320
6.440
78,814
+0.04(+0.63%)
Sep 14, 2023
6.460
6.460
6.320
6.400
65,478
+0.05(+0.79%)
Sep 13, 2023
6.310
6.480
6.230
6.350
74,964
+0.08(+1.28%)
Sep 12, 2023
6.430
6.440
6.250
6.270
216,797
-0.18(-2.79%)
Sep 11, 2023
6.650
6.760
6.410
6.450
81,701
-0.26(-3.87%)
Sep 08, 2023
6.500
6.710
6.500
6.710
107,671
+0.02(+0.30%)
Sep 07, 2023
6.680
6.720
6.650
6.690
96,821
+0.01(+0.15%)
Sep 06, 2023
6.690
6.800
6.650
6.680
87,071
-0.08(-1.18%)
Sep 05, 2023
6.890
6.890
6.650
6.760
155,561
-0.14(-2.03%)
Sep 01, 2023
6.900
0
+0.24(+3.60%)
Aug 31, 2023
6.600
6.750
6.590
6.660
124,386
-0.06(-0.89%)
Aug 30, 2023
6.940
7.020
6.670
6.720
117,229
-0.28(-4.00%)
Aug 29, 2023
6.900
7.140
6.900
7.000
93,413
+0.05(+0.72%)
Aug 28, 2023
6.640
6.980
6.640
6.950
107,562
+0.29(+4.35%)
Aug 25, 2023
6.920
6.920
6.400
6.660
945,317
-0.23(-3.34%)
Aug 24, 2023
6.980
7.020
6.890
6.890
88,374
-0.10(-1.43%)
Aug 23, 2023
7.040
7.160
6.880
6.990
137,667
-0.13(-1.83%)
Aug 22, 2023
6.850
7.140
6.850
7.120
92,434
+0.21(+3.04%)
Aug 21, 2023
6.940
7.030
6.870
6.910
71,677
-0.10(-1.43%)
Aug 18, 2023
6.890
7.050
6.820
7.010
137,900
+0.14(+2.04%)
Aug 17, 2023
7.000
7.000
6.790
6.870
133,339
-0.10(-1.43%)
Aug 16, 2023
7.160
7.200
6.950
6.970
164,065
-0.18(-2.52%)
Aug 15, 2023
7.340
7.340
7.140
7.150
55,106
-0.21(-2.85%)
Aug 14, 2023
7.480
7.480
7.330
7.360
96,649
-0.13(-1.74%)
Aug 11, 2023
7.250
7.660
7.250
7.490
136,690
+0.24(+3.31%)
Aug 10, 2023
7.460
7.460
7.250
7.250
82,675
-0.18(-2.42%)
Aug 09, 2023
7.440
7.520
7.350
7.430
153,432
-0.01(-0.13%)
Aug 08, 2023
7.500
7.500
7.260
7.440
203,621
-0.15(-1.98%)
Aug 04, 2023
7.590
0
-0.16(-2.06%)
Aug 03, 2023
7.830
7.940
7.550
7.750
67,286
-0.17(-2.15%)
Aug 02, 2023
7.950
8.010
7.730
7.920
95,299
-0.09(-1.12%)
Aug 01, 2023
7.600
8.020
7.550
8.010
157,329
+0.37(+4.84%)
Jul 31, 2023
7.520
7.680
7.280
7.640
174,918
+0.09(+1.19%)
Jul 28, 2023
7.420
7.580
7.350
7.550
64,315
+0.22(+3.00%)
Jul 27, 2023
7.750
7.750
7.310
7.330
139,535
-0.40(-5.17%)
Jul 26, 2023
7.620
7.750
7.620
7.730
41,244
+0.05(+0.65%)
Jul 25, 2023
7.600
7.750
7.570
7.680
101,152
+0.00(+0.00%)
Jul 24, 2023
7.510
7.680
7.450
7.680
49,291
+0.16(+2.13%)
Jul 21, 2023
7.370
7.580
7.340
7.520
49,982
+0.16(+2.17%)
Jul 20, 2023
7.660
7.660
7.340
7.360
102,007
-0.30(-3.92%)
Jul 19, 2023
7.580
7.780
7.580
7.660
621,849
+0.08(+1.06%)
Jul 18, 2023
7.390
7.650
7.360
7.580
160,163
+0.12(+1.61%)
Jul 17, 2023
7.670
7.670
7.360
7.460
114,173
-0.20(-2.61%)
Jul 14, 2023
7.320
7.660
7.310
7.660
138,209
+0.27(+3.65%)
Jul 13, 2023
7.380
7.420
7.300
7.390
161,227
+0.05(+0.68%)
Jul 12, 2023
7.310
7.560
7.270
7.340
156,672
+0.04(+0.55%)
Jul 11, 2023
7.350
7.350
7.130
7.300
404,199
-0.01(-0.14%)
Jul 10, 2023
7.260
7.380
7.170
7.310
257,980
+0.03(+0.41%)
Jul 07, 2023
7.140
7.290
7.140
7.280
119,949
+0.14(+1.96%)
Jul 06, 2023
7.180
7.180
6.950
7.140
134,481
-0.07(-0.97%)
Jul 05, 2023
7.130
7.280
7.050
7.210
157,600
+0.07(+0.98%)
Jul 04, 2023
7.290
7.300
7.080
7.140
57,312
-0.20(-2.72%)
Jun 30, 2023
7.340
0
+0.03(+0.41%)
Jun 29, 2023
7.000
7.310
6.940
7.310
279,113
+0.32(+4.58%)
Jun 28, 2023
6.890
7.040
6.880
6.990
139,859
+0.05(+0.72%)
Jun 27, 2023
6.910
7.000
6.800
6.940
115,586
-0.02(-0.29%)
Jun 26, 2023
6.850
7.120
6.850
6.960
130,420
+0.07(+1.02%)
Jun 23, 2023
7.160
7.160
6.870
6.890
129,280
-0.29(-4.04%)
Jun 22, 2023
6.870
7.240
6.770
7.180
192,084
+0.20(+2.87%)
Jun 21, 2023
7.060
7.060
6.850
6.980
104,258
-0.03(-0.43%)
Jun 20, 2023
6.970
7.080
6.850
7.010
98,818
+0.08(+1.15%)
Jun 19, 2023
6.910
7.030
6.890
6.930
44,301
-0.08(-1.14%)
Jun 16, 2023
7.220
7.350
6.980
7.010
199,635
-0.18(-2.50%)
Jun 15, 2023
7.490
7.500
7.140
7.190
714,590
-0.33(-4.39%)
Jun 14, 2023
7.400
7.560
7.400
7.520
165,323
+0.08(+1.08%)
Jun 13, 2023
7.610
7.610
7.370
7.440
109,867
-0.05(-0.67%)
Jun 12, 2023
7.300
7.520
7.230
7.490
207,048
+0.09(+1.22%)
Jun 09, 2023
7.300
7.500
7.280
7.400
341,367
+0.07(+0.95%)
Jun 08, 2023
7.200
7.460
7.000
7.330
268,912
+0.14(+1.95%)
Jun 07, 2023
7.300
7.340
7.070
7.190
81,399
-0.04(-0.55%)
Jun 06, 2023
7.050
7.350
6.970
7.230
225,548
+0.20(+2.84%)
Jun 05, 2023
7.240
7.280
7.030
7.030
70,058
-0.15(-2.09%)
Jun 02, 2023
7.070
7.280
7.010
7.180
239,678
+0.14(+1.99%)
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.