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
Evolve CDN Banks Lifecos Enh Yld Idx ETF
(TSX:
BANK
)
7.100
UNCHANGED
Streaming Delayed Price
Updated: 11:43 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, 2023
7.400
7.400
7.330
7.330
16,544
-0.12(-1.61%)
May 30, 2023
7.540
7.550
7.440
7.450
7,828
-0.15(-1.97%)
May 29, 2023
7.560
7.600
7.560
7.600
4,641
+0.05(+0.66%)
May 26, 2023
7.560
7.560
7.480
7.550
13,740
+0.09(+1.21%)
May 25, 2023
7.450
7.460
7.430
7.460
48,278
-0.01(-0.13%)
May 24, 2023
7.550
7.550
7.450
7.470
19,897
-0.16(-2.10%)
May 23, 2023
7.650
7.700
7.630
7.630
11,052
-0.03(-0.39%)
May 19, 2023
7.660
0
+0.02(+0.26%)
May 18, 2023
7.640
7.640
7.640
7.640
3,567
-0.02(-0.26%)
May 17, 2023
7.600
7.670
7.600
7.660
3,101
+0.06(+0.79%)
May 16, 2023
7.670
7.670
7.590
7.600
5,933
-0.10(-1.30%)
May 15, 2023
7.600
7.710
7.600
7.700
15,950
+0.09(+1.18%)
May 12, 2023
7.600
7.640
7.600
7.610
25,504
+0.02(+0.26%)
May 11, 2023
7.570
7.590
7.560
7.590
13,900
+0.04(+0.53%)
May 10, 2023
7.660
7.660
7.520
7.550
15,057
-0.07(-0.92%)
May 09, 2023
7.620
7.620
7.590
7.620
24,992
-0.05(-0.65%)
May 08, 2023
7.680
7.700
7.660
7.670
15,610
+0.01(+0.13%)
May 05, 2023
7.610
7.660
7.610
7.660
9,075
+0.16(+2.13%)
May 04, 2023
7.600
7.600
7.480
7.500
18,066
-0.14(-1.83%)
May 03, 2023
7.690
7.690
7.640
7.640
3,522
+0.01(+0.13%)
May 02, 2023
7.750
7.750
7.580
7.630
8,629
-0.14(-1.80%)
May 01, 2023
7.750
7.820
7.750
7.770
34,553
+0.02(+0.26%)
Apr 28, 2023
7.740
7.760
7.740
7.750
10,221
+0.03(+0.39%)
Apr 27, 2023
7.640
7.720
7.640
7.720
6,731
+0.08(+1.05%)
Apr 26, 2023
7.620
7.690
7.620
7.640
34,791
+0.01(+0.13%)
Apr 25, 2023
7.800
7.800
7.630
7.630
19,398
-0.11(-1.42%)
Apr 24, 2023
7.770
7.770
7.740
7.740
16,134
-0.04(-0.51%)
Apr 21, 2023
7.720
7.780
7.710
7.780
16,214
+0.00(+0.00%)
Apr 20, 2023
7.740
7.800
7.740
7.780
11,980
+0.01(+0.13%)
Apr 19, 2023
7.740
7.770
7.740
7.770
7,529
+0.01(+0.13%)
Apr 18, 2023
7.750
7.770
7.740
7.760
22,835
+0.06(+0.78%)
Apr 17, 2023
7.660
7.700
7.630
7.700
14,349
+0.05(+0.65%)
Apr 14, 2023
7.650
7.680
7.650
7.650
16,742
+0.03(+0.39%)
Apr 13, 2023
7.620
7.620
7.600
7.620
21,935
+0.02(+0.26%)
Apr 12, 2023
7.660
7.660
7.590
7.600
25,367
+0.00(+0.00%)
Apr 11, 2023
7.600
7.610
7.590
7.600
14,037
+0.06(+0.80%)
Apr 10, 2023
7.480
7.550
7.480
7.540
16,941
+0.04(+0.53%)
Apr 06, 2023
7.500
0
+0.04(+0.54%)
Apr 05, 2023
7.430
7.460
7.410
7.460
55,933
+0.00(+0.00%)
Apr 04, 2023
7.590
7.590
7.450
7.460
9,179
-0.05(-0.67%)
Apr 03, 2023
7.450
7.520
7.450
7.510
11,574
+0.06(+0.81%)
Mar 31, 2023
7.430
7.450
7.430
7.450
16,626
+0.05(+0.68%)
Mar 30, 2023
7.400
7.410
7.380
7.400
12,048
-0.01(-0.13%)
Mar 29, 2023
7.340
7.410
7.340
7.410
12,730
+0.09(+1.23%)
Mar 28, 2023
7.350
7.360
7.280
7.320
9,377
-0.04(-0.54%)
Mar 27, 2023
7.340
7.360
7.330
7.360
15,696
+0.10(+1.38%)
Mar 24, 2023
7.210
7.260
7.160
7.260
24,347
-0.01(-0.14%)
Mar 23, 2023
7.360
7.390
7.240
7.270
41,664
-0.08(-1.09%)
Mar 22, 2023
7.440
7.450
7.350
7.350
12,133
-0.06(-0.81%)
Mar 21, 2023
7.450
7.480
7.400
7.410
30,137
+0.10(+1.37%)
Mar 20, 2023
7.290
7.330
7.270
7.310
39,426
+0.08(+1.11%)
Mar 17, 2023
7.300
7.320
7.230
7.230
96,789
-0.20(-2.69%)
Mar 16, 2023
7.320
7.520
7.260
7.430
41,691
+0.06(+0.81%)
Mar 15, 2023
7.410
7.410
7.300
7.370
46,792
-0.18(-2.38%)
Mar 14, 2023
7.680
7.680
7.550
7.550
44,255
+0.03(+0.40%)
Mar 13, 2023
7.600
7.600
7.400
7.520
58,033
-0.17(-2.21%)
Mar 10, 2023
7.850
7.850
7.650
7.690
66,122
-0.19(-2.41%)
Mar 09, 2023
8.040
8.040
7.870
7.880
49,462
-0.17(-2.11%)
Mar 08, 2023
8.050
8.100
8.040
8.050
10,262
+0.00(+0.00%)
Mar 07, 2023
8.110
8.110
8.010
8.050
51,163
-0.09(-1.11%)
Mar 06, 2023
8.150
8.200
8.140
8.140
18,906
+0.00(+0.00%)
Mar 03, 2023
8.100
8.150
8.100
8.140
13,489
+0.10(+1.24%)
Mar 02, 2023
8.040
8.050
8.010
8.040
22,182
-0.03(-0.37%)
Mar 01, 2023
8.120
8.120
8.040
8.070
17,080
+0.03(+0.37%)
Feb 28, 2023
8.110
8.110
8.000
8.040
17,128
-0.02(-0.25%)
Feb 27, 2023
8.160
8.160
8.060
8.060
21,211
-0.03(-0.37%)
Feb 24, 2023
8.130
8.130
8.000
8.090
18,907
+0.04(+0.50%)
Feb 23, 2023
8.050
8.220
8.050
8.050
37,416
-0.04(-0.49%)
Feb 22, 2023
8.120
8.120
8.090
8.090
8,483
-0.07(-0.86%)
Feb 21, 2023
8.250
8.250
8.120
8.160
26,885
-0.11(-1.33%)
Feb 17, 2023
8.270
0
+0.02(+0.24%)
Feb 16, 2023
8.240
8.260
8.230
8.250
17,535
+0.06(+0.73%)
Feb 15, 2023
8.200
8.210
8.180
8.190
11,350
-0.03(-0.36%)
Feb 14, 2023
8.280
8.290
8.190
8.220
21,463
-0.01(-0.12%)
Feb 13, 2023
8.240
8.250
8.200
8.230
11,522
+0.05(+0.61%)
Feb 10, 2023
8.250
8.250
8.150
8.180
22,951
+0.00(+0.00%)
Feb 09, 2023
8.250
8.250
8.180
8.180
11,893
+0.01(+0.12%)
Feb 08, 2023
8.170
8.200
8.160
8.170
17,993
-0.02(-0.24%)
Feb 07, 2023
8.120
8.200
8.090
8.190
28,363
+0.08(+0.99%)
Feb 06, 2023
8.150
8.150
8.090
8.110
18,169
-0.05(-0.61%)
Feb 03, 2023
8.150
8.200
8.150
8.160
14,421
+0.01(+0.12%)
Feb 02, 2023
8.100
8.150
8.090
8.150
12,397
+0.04(+0.49%)
Feb 01, 2023
8.100
8.110
8.080
8.110
22,007
+0.02(+0.25%)
Jan 31, 2023
8.020
8.090
8.020
8.090
18,136
+0.07(+0.87%)
Jan 30, 2023
8.010
8.040
8.000
8.020
10,489
-0.10(-1.23%)
Jan 27, 2023
8.090
8.130
8.090
8.120
22,017
+0.01(+0.12%)
Jan 26, 2023
7.990
8.110
7.990
8.110
12,542
+0.11(+1.37%)
Jan 25, 2023
7.960
8.020
7.940
8.000
17,375
+0.04(+0.50%)
Jan 24, 2023
7.950
7.980
7.930
7.960
9,712
+0.00(+0.00%)
Jan 23, 2023
7.880
7.960
7.880
7.960
22,154
+0.04(+0.51%)
Jan 20, 2023
7.860
7.920
7.860
7.920
4,330
+0.07(+0.89%)
Jan 19, 2023
7.850
7.860
7.810
7.850
23,920
-0.02(-0.25%)
Jan 18, 2023
7.990
7.990
7.870
7.870
23,269
-0.07(-0.88%)
Jan 17, 2023
7.990
7.990
7.890
7.940
11,349
-0.05(-0.63%)
Jan 16, 2023
7.950
7.990
7.890
7.990
21,299
+0.10(+1.27%)
Jan 13, 2023
7.840
7.890
7.830
7.890
6,024
+0.06(+0.77%)
Jan 12, 2023
7.820
7.850
7.760
7.830
3,665
+0.11(+1.42%)
Jan 11, 2023
7.670
7.740
7.670
7.720
6,711
+0.06(+0.78%)
Jan 10, 2023
7.660
7.660
7.660
7.660
1,085
+0.03(+0.39%)
Jan 09, 2023
7.650
7.660
7.620
7.630
7,873
+0.01(+0.13%)
Jan 06, 2023
7.520
7.620
7.520
7.620
7,914
+0.10(+1.33%)
Jan 05, 2023
7.410
7.520
7.410
7.520
13,242
-0.02(-0.27%)
Jan 04, 2023
7.500
7.560
7.450
7.540
8,045
+0.12(+1.62%)
Jan 03, 2023
7.450
7.450
7.420
7.420
7,985
+0.10(+1.37%)
Dec 30, 2022
7.320
0
-0.09(-1.21%)
Dec 29, 2022
7.410
7.410
7.410
7.410
725
+0.03(+0.41%)
Dec 28, 2022
7.340
7.450
7.340
7.380
30,053
-0.07(-0.94%)
Dec 23, 2022
7.450
0
+0.03(+0.40%)
Dec 22, 2022
7.400
7.420
7.320
7.420
15,911
-0.04(-0.54%)
Dec 21, 2022
7.380
7.500
7.380
7.460
54,810
+0.12(+1.63%)
Dec 20, 2022
7.220
7.390
7.220
7.340
15,391
+0.05(+0.69%)
Dec 19, 2022
7.440
7.440
7.250
7.290
6,415
-0.06(-0.82%)
Dec 16, 2022
7.350
7.360
7.320
7.350
6,789
+0.00(+0.00%)
Dec 15, 2022
7.350
7.380
7.300
7.350
16,716
-0.10(-1.34%)
Dec 14, 2022
7.540
7.540
7.450
7.450
20,920
-0.09(-1.19%)
Dec 13, 2022
7.680
7.680
7.510
7.540
19,519
-0.07(-0.92%)
Dec 12, 2022
7.700
7.700
7.530
7.610
35,140
+0.00(+0.00%)
Dec 09, 2022
7.550
7.640
7.500
7.610
31,374
+0.06(+0.79%)
Dec 08, 2022
7.710
7.710
7.550
7.550
36,613
-0.07(-0.92%)
Dec 07, 2022
7.650
7.700
7.620
7.620
18,183
-0.07(-0.91%)
Dec 06, 2022
7.730
7.760
7.620
7.690
18,660
-0.02(-0.26%)
Dec 05, 2022
7.890
7.890
7.680
7.710
31,066
-0.12(-1.53%)
Dec 02, 2022
7.850
7.850
7.760
7.830
43,922
+0.02(+0.26%)
Dec 01, 2022
7.840
7.850
7.760
7.810
29,200
-0.03(-0.38%)
Nov 30, 2022
7.830
7.860
7.670
7.840
35,097
+0.02(+0.26%)
Nov 29, 2022
7.900
7.900
7.740
7.820
36,581
-0.04(-0.51%)
Nov 28, 2022
7.900
7.960
7.830
7.860
36,181
-0.11(-1.38%)
Nov 25, 2022
7.900
8.000
7.900
7.970
72,230
+0.07(+0.89%)
Nov 24, 2022
7.950
7.970
7.900
7.900
27,042
-0.03(-0.38%)
Nov 23, 2022
7.950
7.950
7.740
7.930
35,767
+0.04(+0.51%)
Nov 22, 2022
7.860
7.910
7.830
7.890
32,111
+0.11(+1.41%)
Nov 21, 2022
7.850
7.850
7.740
7.780
16,642
+0.01(+0.13%)
Nov 18, 2022
7.730
7.800
7.730
7.770
83,957
+0.04(+0.52%)
Nov 17, 2022
7.600
7.730
7.600
7.730
21,430
+0.04(+0.52%)
Nov 16, 2022
7.780
7.780
7.680
7.690
22,581
-0.06(-0.77%)
Nov 15, 2022
7.780
7.800
7.710
7.750
22,864
+0.02(+0.26%)
Nov 14, 2022
7.810
7.810
7.720
7.730
43,260
-0.04(-0.51%)
Nov 11, 2022
7.780
7.790
7.710
7.770
29,365
+0.09(+1.17%)
Nov 10, 2022
7.660
7.720
7.600
7.680
51,999
+0.27(+3.64%)
Nov 09, 2022
7.430
7.460
7.410
7.410
9,835
-0.09(-1.20%)
Nov 08, 2022
7.490
7.540
7.480
7.500
19,034
-0.01(-0.13%)
Nov 07, 2022
7.620
7.620
7.470
7.510
6,869
+0.04(+0.54%)
Nov 04, 2022
7.470
7.480
7.410
7.470
21,913
+0.15(+2.05%)
Nov 03, 2022
7.400
7.400
7.290
7.320
6,922
-0.09(-1.21%)
Nov 02, 2022
7.500
7.400
7.410
41,760
-0.06(-0.80%)
Nov 01, 2022
7.600
7.600
7.460
7.470
14,071
+0.00(+0.00%)
Oct 31, 2022
7.540
7.540
7.230
7.470
62,994
+0.00(+0.00%)
Oct 28, 2022
7.460
7.470
7.430
7.470
10,060
+0.04(+0.54%)
Oct 27, 2022
7.440
7.560
7.420
7.430
47,997
+0.04(+0.54%)
Oct 26, 2022
7.340
7.460
7.330
7.390
69,097
+0.04(+0.54%)
Oct 25, 2022
7.340
7.360
7.250
7.350
69,073
+0.06(+0.82%)
Oct 24, 2022
7.370
7.370
7.260
7.290
40,152
+0.05(+0.69%)
Oct 21, 2022
7.200
7.240
7.140
7.240
4,859
+0.14(+1.97%)
Oct 20, 2022
7.230
7.230
7.100
7.100
13,047
-0.04(-0.56%)
Oct 19, 2022
7.250
7.250
7.140
7.140
3,598
-0.15(-2.06%)
Oct 18, 2022
7.420
7.420
7.290
7.290
16,842
+0.07(+0.97%)
Oct 17, 2022
7.210
7.240
7.210
7.220
3,050
+0.15(+2.12%)
Oct 14, 2022
7.120
7.120
7.070
7.070
1,680
-0.02(-0.28%)
Oct 13, 2022
6.850
7.100
6.700
7.090
9,806
+0.24(+3.50%)
Oct 12, 2022
6.820
6.850
6.820
6.850
4,618
+0.02(+0.29%)
Oct 11, 2022
7.030
7.030
6.820
6.830
13,315
-0.19(-2.71%)
Oct 07, 2022
7.020
0
-0.21(-2.90%)
Oct 06, 2022
7.350
7.350
7.220
7.230
4,379
-0.19(-2.56%)
Oct 05, 2022
7.460
7.460
7.400
7.420
11,098
-0.09(-1.20%)
Oct 04, 2022
7.470
7.510
7.470
7.510
9,305
+0.22(+3.02%)
Oct 03, 2022
7.490
7.490
7.260
7.290
10,515
+0.14(+1.96%)
Sep 30, 2022
7.200
7.200
7.150
7.150
23,781
+0.01(+0.14%)
Sep 29, 2022
7.250
7.250
7.080
7.140
18,078
-0.11(-1.52%)
Sep 28, 2022
7.060
7.250
7.030
7.250
1,878
+0.06(+0.83%)
Sep 27, 2022
7.380
7.380
7.170
7.190
41,195
-0.06(-0.83%)
Sep 26, 2022
7.290
7.290
7.210
7.250
4,041
+0.00(+0.00%)
Sep 23, 2022
7.470
7.470
7.190
7.250
24,275
-0.22(-2.95%)
Sep 22, 2022
7.480
7.480
7.430
7.470
2,236
-0.06(-0.80%)
Sep 21, 2022
7.700
7.700
7.530
7.530
11,224
-0.08(-1.05%)
Sep 20, 2022
7.600
7.620
7.530
7.610
13,188
-0.09(-1.17%)
Sep 19, 2022
7.700
7.700
7.700
7.700
203
+0.11(+1.45%)
Sep 16, 2022
7.690
7.690
7.590
7.590
18,321
-0.15(-1.94%)
Sep 15, 2022
7.740
7.740
7.740
7.740
226
+0.07(+0.91%)
Sep 14, 2022
7.770
7.770
7.660
7.670
10,311
-0.03(-0.39%)
Sep 13, 2022
7.730
7.750
7.700
7.700
3,793
-0.18(-2.28%)
Sep 12, 2022
7.920
7.920
7.850
7.880
15,006
+0.11(+1.42%)
Sep 09, 2022
7.650
7.780
7.650
7.770
51,651
+0.17(+2.24%)
Sep 08, 2022
7.650
7.650
7.580
7.600
9,619
+0.15(+2.01%)
Sep 07, 2022
7.450
7.450
7.450
7.450
1,102
+0.09(+1.22%)
Sep 06, 2022
7.610
7.610
7.350
7.360
4,447
-0.11(-1.47%)
Sep 02, 2022
7.470
0
+0.08(+1.08%)
Sep 01, 2022
7.500
7.500
7.310
7.390
24,553
-0.10(-1.34%)
Aug 31, 2022
7.890
7.890
7.480
7.490
6,377
-0.09(-1.19%)
Aug 30, 2022
8.080
8.080
7.580
7.580
2,527
-0.17(-2.19%)
Aug 29, 2022
7.800
7.800
7.750
7.750
2,966
-0.11(-1.40%)
Aug 26, 2022
8.060
8.060
7.840
7.860
9,960
-0.08(-1.01%)
Aug 25, 2022
8.000
8.000
7.910
7.940
8,063
+0.07(+0.89%)
Aug 24, 2022
8.020
8.020
7.860
7.870
23,260
-0.10(-1.25%)
Aug 23, 2022
8.000
8.000
7.970
7.970
7,442
-0.05(-0.62%)
Aug 22, 2022
8.180
8.180
8.020
8.020
4,574
-0.12(-1.47%)
Aug 19, 2022
8.270
8.270
8.130
8.140
13,318
-0.10(-1.21%)
Aug 18, 2022
8.200
8.260
8.200
8.240
12,777
+0.04(+0.49%)
Aug 17, 2022
8.250
8.250
8.160
8.200
10,841
-0.03(-0.36%)
Aug 16, 2022
8.220
8.240
8.150
8.230
23,525
+0.11(+1.35%)
Aug 15, 2022
8.150
8.150
8.090
8.120
19,107
-0.03(-0.37%)
Aug 12, 2022
8.100
8.150
8.000
8.150
4,010
+0.13(+1.62%)
Aug 11, 2022
8.020
8.030
8.020
8.020
4,304
+0.05(+0.63%)
Aug 10, 2022
7.970
7.970
7.970
7.970
560
+0.19(+2.44%)
Aug 09, 2022
7.840
7.840
7.780
7.780
4,988
-0.05(-0.64%)
Aug 08, 2022
7.840
7.860
7.830
7.830
5,781
-0.02(-0.25%)
Aug 05, 2022
7.860
7.860
7.830
7.850
2,877
-0.01(-0.13%)
Aug 04, 2022
7.910
7.910
7.860
7.860
1,859
+0.00(+0.00%)
Aug 03, 2022
7.790
7.860
7.790
7.860
10,939
+0.15(+1.95%)
Aug 02, 2022
7.860
7.860
7.710
7.710
1,889
-0.13(-1.66%)
Jul 29, 2022
7.840
0
+0.13(+1.69%)
Jul 28, 2022
7.740
7.740
7.620
7.710
7,549
-0.04(-0.52%)
Jul 27, 2022
7.700
7.820
7.700
7.750
12,071
+0.08(+1.04%)
Jul 26, 2022
7.770
7.770
7.630
7.670
23,041
-0.02(-0.26%)
Jul 25, 2022
7.680
7.850
7.680
7.690
26,855
+0.07(+0.92%)
Jul 22, 2022
7.680
7.680
7.620
7.620
5,879
+0.00(+0.00%)
Jul 21, 2022
7.630
7.630
7.620
7.620
5,280
-0.02(-0.26%)
Jul 20, 2022
7.600
7.640
7.600
7.640
2,223
+0.04(+0.53%)
Jul 19, 2022
7.610
7.610
7.590
7.600
44,952
+0.18(+2.43%)
Jul 18, 2022
7.450
7.450
7.420
7.420
3,421
+0.12(+1.64%)
Jul 15, 2022
7.410
7.410
7.300
7.300
6,820
+0.03(+0.41%)
Jul 14, 2022
7.300
7.360
7.270
7.270
4,093
-0.29(-3.84%)
Jul 13, 2022
7.550
7.560
7.470
7.560
1,119
-0.12(-1.56%)
Jul 12, 2022
7.710
7.730
7.680
7.680
9,733
-0.02(-0.26%)
Jul 11, 2022
7.690
7.700
7.690
7.700
1,840
-0.07(-0.90%)
Jul 08, 2022
7.770
7.770
7.770
7.770
290
+0.03(+0.39%)
Jul 07, 2022
7.700
7.760
7.700
7.740
8,600
+0.16(+2.11%)
Jul 06, 2022
7.520
7.580
7.510
7.580
1,285
-0.02(-0.26%)
Jul 05, 2022
7.480
7.600
7.480
7.600
650
+0.00(+0.00%)
Jun 30, 2022
7.600
7.600
221
-0.07(-0.91%)
Jun 29, 2022
7.660
7.670
7.610
7.670
11,392
-0.07(-0.90%)
Jun 28, 2022
7.830
7.830
7.730
7.740
4,200
+0.02(+0.26%)
Jun 27, 2022
7.740
7.740
7.720
7.720
6,175
+0.08(+1.05%)
Jun 24, 2022
7.590
7.650
7.590
7.640
6,307
+0.14(+1.87%)
Jun 23, 2022
7.700
7.700
7.500
7.500
13,489
-0.23(-2.98%)
Jun 22, 2022
7.720
7.770
7.720
7.730
24,767
-0.16(-2.03%)
Jun 21, 2022
7.690
7.900
7.690
7.890
4,212
+0.05(+0.64%)
Jun 20, 2022
8.090
8.090
7.740
7.840
1,815
+0.15(+1.95%)
Jun 17, 2022
7.780
7.790
7.640
7.690
8,989
+0.01(+0.13%)
Jun 16, 2022
7.800
7.800
7.670
7.680
27,551
-0.32(-4.00%)
Jun 15, 2022
8.020
8.050
7.950
8.000
18,238
+0.07(+0.88%)
Jun 14, 2022
8.250
8.250
7.890
7.930
7,335
-0.07(-0.88%)
Jun 13, 2022
8.190
8.190
8.000
8.000
19,464
-0.22(-2.68%)
Jun 10, 2022
8.470
8.470
8.220
8.220
30,922
-0.24(-2.84%)
Jun 09, 2022
8.530
8.550
8.460
8.460
9,230
-0.10(-1.17%)
Jun 08, 2022
8.600
8.600
8.510
8.560
25,671
-0.09(-1.04%)
Jun 07, 2022
8.570
8.660
8.570
8.650
3,345
+0.04(+0.46%)
Jun 06, 2022
8.670
8.670
8.580
8.610
17,726
+0.06(+0.70%)
Jun 03, 2022
8.600
8.600
8.550
8.550
7,800
-0.13(-1.50%)
Jun 02, 2022
8.590
8.680
8.570
8.680
25,703
+0.07(+0.81%)
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.