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
(TSV:
HITI
)
3.250
+0.060 (+1.88%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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, 2024
3.190
3.290
3.130
3.250
60,204
+0.06(+1.88%)
May 27, 2024
3.220
3.280
3.000
3.190
91,179
+0.02(+0.79%)
May 24, 2024
3.110
3.280
3.110
3.165
71,829
+0.04(+1.12%)
May 23, 2024
3.350
3.350
3.070
3.130
81,705
-0.15(-4.57%)
May 22, 2024
3.250
3.400
3.230
3.280
117,651
+0.01(+0.31%)
May 21, 2024
3.030
3.295
3.020
3.270
176,934
+0.28(+9.36%)
May 17, 2024
2.990
0
-0.24(-7.43%)
May 16, 2024
3.260
3.350
3.140
3.230
188,051
-0.04(-1.22%)
May 15, 2024
3.130
3.270
3.120
3.270
79,305
+0.13(+4.14%)
May 14, 2024
3.020
3.150
3.020
3.140
93,714
+0.09(+2.95%)
May 13, 2024
3.020
3.130
3.000
3.050
73,815
-0.05(-1.61%)
May 10, 2024
3.230
3.230
3.010
3.100
84,099
-0.11(-3.43%)
May 09, 2024
3.250
3.400
3.170
3.210
161,665
-0.05(-1.53%)
May 08, 2024
3.040
3.340
3.040
3.260
254,346
+0.27(+9.03%)
May 07, 2024
3.050
3.110
2.950
2.990
48,128
-0.03(-0.99%)
May 06, 2024
2.990
3.140
2.880
3.020
160,415
+0.05(+1.68%)
May 03, 2024
3.000
3.000
2.850
2.970
642,104
+0.01(+0.34%)
May 02, 2024
3.030
3.070
2.880
2.960
124,266
-0.05(-1.66%)
May 01, 2024
3.270
3.310
2.910
3.010
297,049
-0.15(-4.75%)
Apr 30, 2024
2.700
3.220
2.700
3.160
363,718
+0.44(+16.18%)
Apr 29, 2024
2.800
2.810
2.630
2.720
122,712
-0.03(-1.09%)
Apr 26, 2024
2.720
2.900
2.720
2.750
120,675
-0.04(-1.43%)
Apr 25, 2024
2.810
2.850
2.720
2.790
130,651
+0.01(+0.36%)
Apr 24, 2024
2.960
2.960
2.740
2.780
252,337
-0.13(-4.47%)
Apr 23, 2024
3.030
3.030
2.880
2.910
179,339
-0.02(-0.68%)
Apr 22, 2024
3.170
3.170
2.900
2.930
136,231
-0.16(-5.18%)
Apr 19, 2024
3.010
3.170
3.000
3.090
86,003
+0.04(+1.31%)
Apr 18, 2024
3.040
3.100
2.970
3.050
199,545
-0.04(-1.29%)
Apr 17, 2024
3.100
3.100
2.950
3.090
234,774
+0.01(+0.32%)
Apr 16, 2024
3.140
3.150
2.920
3.080
122,947
+0.02(+0.65%)
Apr 15, 2024
3.260
3.270
3.020
3.060
147,770
-0.08(-2.55%)
Apr 12, 2024
3.540
3.540
3.060
3.140
472,603
-0.27(-7.92%)
Apr 11, 2024
3.520
3.590
3.340
3.410
282,878
-0.05(-1.45%)
Apr 10, 2024
3.090
3.550
3.070
3.460
342,224
+0.23(+7.12%)
Apr 09, 2024
3.250
3.350
3.010
3.230
313,628
-0.06(-1.82%)
Apr 08, 2024
3.470
3.680
3.220
3.290
461,483
-0.13(-3.80%)
Apr 05, 2024
3.480
3.690
3.240
3.420
254,259
-0.05(-1.44%)
Apr 04, 2024
3.750
3.830
3.370
3.470
660,277
-0.03(-0.86%)
Apr 03, 2024
3.070
3.620
3.070
3.500
801,888
+0.48(+15.89%)
Apr 02, 2024
2.650
3.060
2.650
3.020
242,172
+0.37(+13.96%)
Apr 01, 2024
2.700
2.770
2.610
2.650
102,965
-0.05(-1.85%)
Mar 28, 2024
2.700
0
-0.10(-3.57%)
Mar 27, 2024
2.660
2.820
2.640
2.800
146,231
+0.19(+7.28%)
Mar 26, 2024
2.490
2.690
2.490
2.610
220,942
+0.12(+4.82%)
Mar 25, 2024
2.520
2.600
2.490
2.490
194,320
-0.01(-0.40%)
Mar 22, 2024
2.420
2.510
2.370
2.500
283,444
+0.10(+4.17%)
Mar 21, 2024
2.390
2.410
2.350
2.400
47,713
+0.04(+1.69%)
Mar 20, 2024
2.320
2.420
2.300
2.360
106,520
+0.06(+2.61%)
Mar 19, 2024
2.310
2.360
2.280
2.300
85,501
-0.04(-1.71%)
Mar 18, 2024
2.490
2.490
2.320
2.340
365,193
-0.11(-4.49%)
Mar 15, 2024
2.300
2.490
2.250
2.450
174,564
+0.20(+8.89%)
Mar 14, 2024
2.260
2.300
2.200
2.250
35,518
-0.02(-0.88%)
Mar 13, 2024
2.260
2.280
2.240
2.270
43,431
-0.01(-0.44%)
Mar 12, 2024
2.250
2.280
2.180
2.280
32,833
+0.04(+1.79%)
Mar 11, 2024
2.190
2.330
2.130
2.240
69,756
+0.05(+2.28%)
Mar 08, 2024
2.220
2.230
2.120
2.190
76,867
+0.01(+0.46%)
Mar 07, 2024
2.250
2.270
2.170
2.180
69,659
-0.07(-3.11%)
Mar 06, 2024
2.280
2.320
2.230
2.250
61,896
-0.11(-4.66%)
Mar 05, 2024
2.330
2.360
2.250
2.360
82,025
+0.06(+2.61%)
Mar 04, 2024
2.350
2.380
2.300
2.300
32,343
-0.08(-3.36%)
Mar 01, 2024
2.420
2.420
2.360
2.380
27,708
+0.01(+0.42%)
Feb 29, 2024
2.350
2.420
2.330
2.370
35,235
+0.03(+1.28%)
Feb 28, 2024
2.370
2.460
2.340
2.340
26,868
-0.02(-0.85%)
Feb 27, 2024
2.390
2.440
2.350
2.360
18,673
-0.01(-0.42%)
Feb 26, 2024
2.470
2.480
2.370
2.370
22,205
-0.05(-2.07%)
Feb 23, 2024
2.310
2.480
2.310
2.420
45,888
+0.12(+5.22%)
Feb 22, 2024
2.410
2.410
2.300
2.300
50,003
-0.05(-2.13%)
Feb 21, 2024
2.440
2.480
2.330
2.350
107,942
-0.11(-4.47%)
Feb 20, 2024
2.570
2.620
2.450
2.460
40,868
-0.08(-3.15%)
Feb 16, 2024
2.540
0
+0.05(+2.01%)
Feb 15, 2024
2.470
2.540
2.450
2.490
94,608
+0.05(+2.05%)
Feb 14, 2024
2.420
2.500
2.380
2.440
124,318
+0.02(+0.83%)
Feb 13, 2024
2.390
2.420
2.280
2.420
91,175
+0.04(+1.68%)
Feb 12, 2024
2.300
2.380
2.280
2.380
70,060
+0.06(+2.59%)
Feb 09, 2024
2.300
2.340
2.280
2.320
30,670
+0.03(+1.31%)
Feb 08, 2024
2.430
2.430
2.290
2.290
51,408
-0.06(-2.55%)
Feb 07, 2024
2.470
2.510
2.350
2.350
51,170
-0.09(-3.69%)
Feb 06, 2024
2.510
2.540
2.430
2.440
35,597
-0.04(-1.61%)
Feb 05, 2024
2.350
2.510
2.300
2.480
190,507
+0.10(+4.20%)
Feb 02, 2024
2.500
2.500
2.380
2.380
31,168
-0.11(-4.42%)
Feb 01, 2024
2.430
2.560
2.430
2.490
55,510
-0.07(-2.73%)
Jan 31, 2024
2.450
2.570
2.350
2.560
70,563
+0.10(+4.07%)
Jan 30, 2024
2.600
2.650
2.270
2.460
339,328
-0.14(-5.38%)
Jan 29, 2024
2.530
2.610
2.520
2.600
51,211
+0.01(+0.39%)
Jan 26, 2024
2.500
2.600
2.500
2.590
59,133
+0.05(+1.97%)
Jan 25, 2024
2.450
2.550
2.450
2.540
29,443
+0.04(+1.60%)
Jan 24, 2024
2.470
2.540
2.430
2.500
27,260
+0.04(+1.63%)
Jan 23, 2024
2.420
2.490
2.380
2.460
28,296
+0.04(+1.65%)
Jan 22, 2024
2.450
2.530
2.330
2.420
97,750
-0.07(-2.81%)
Jan 19, 2024
2.430
2.560
2.360
2.490
64,548
+0.10(+4.18%)
Jan 18, 2024
2.570
2.600
2.380
2.390
61,398
-0.17(-6.64%)
Jan 17, 2024
2.510
2.590
2.470
2.560
37,921
+0.05(+1.99%)
Jan 16, 2024
2.490
2.640
2.480
2.510
128,517
+0.06(+2.45%)
Jan 15, 2024
2.430
2.560
2.420
2.450
112,567
+0.05(+2.08%)
Jan 12, 2024
2.450
2.480
2.360
2.400
94,497
+0.00(+0.00%)
Jan 11, 2024
2.330
2.430
2.310
2.400
81,736
+0.07(+3.00%)
Jan 10, 2024
2.270
2.330
2.260
2.330
22,233
+0.03(+1.30%)
Jan 09, 2024
2.350
2.350
2.250
2.300
55,201
-0.05(-2.13%)
Jan 08, 2024
2.390
2.420
2.330
2.350
74,199
+0.00(+0.00%)
Jan 05, 2024
2.260
2.430
2.260
2.350
178,102
+0.09(+3.98%)
Jan 04, 2024
2.270
2.380
2.240
2.260
63,263
-0.01(-0.44%)
Jan 03, 2024
2.410
2.410
2.210
2.270
125,321
-0.08(-3.40%)
Jan 02, 2024
2.150
2.400
2.150
2.350
147,908
+0.22(+10.33%)
Dec 29, 2023
2.130
0
-0.02(-0.93%)
Dec 28, 2023
2.170
2.170
2.100
2.150
22,686
+0.03(+1.42%)
Dec 27, 2023
2.140
2.190
2.050
2.120
140,498
-0.02(-0.93%)
Dec 22, 2023
2.140
0
+0.08(+3.88%)
Dec 21, 2023
2.070
2.110
2.030
2.060
40,022
+0.03(+1.48%)
Dec 20, 2023
2.130
2.130
2.020
2.030
34,683
-0.10(-4.69%)
Dec 19, 2023
2.160
2.200
2.080
2.130
53,484
-0.06(-2.74%)
Dec 18, 2023
2.110
2.190
2.110
2.190
27,537
+0.06(+2.82%)
Dec 15, 2023
2.180
2.180
2.090
2.130
30,200
-0.02(-0.93%)
Dec 14, 2023
2.120
2.200
2.100
2.150
36,602
+0.03(+1.42%)
Dec 13, 2023
2.080
2.120
2.000
2.120
21,587
+0.10(+4.95%)
Dec 12, 2023
2.210
2.210
1.980
2.020
125,153
-0.16(-7.34%)
Dec 11, 2023
2.250
2.250
2.120
2.180
26,345
-0.03(-1.36%)
Dec 08, 2023
2.330
2.330
2.170
2.210
82,689
-0.11(-4.74%)
Dec 07, 2023
2.230
2.320
2.190
2.320
96,473
+0.09(+4.04%)
Dec 06, 2023
2.100
2.240
2.100
2.230
154,301
+0.08(+3.72%)
Dec 05, 2023
2.220
2.220
2.100
2.150
60,323
-0.01(-0.46%)
Dec 04, 2023
2.200
2.330
2.140
2.160
98,916
+0.01(+0.47%)
Dec 01, 2023
2.090
2.180
2.030
2.150
42,044
+0.06(+2.87%)
Nov 30, 2023
2.010
2.090
1.970
2.090
129,748
+0.10(+5.03%)
Nov 29, 2023
1.950
2.040
1.890
1.990
234,864
+0.08(+4.19%)
Nov 28, 2023
2.020
2.020
1.890
1.910
35,142
-0.07(-3.54%)
Nov 27, 2023
1.970
2.000
1.930
1.980
25,212
-0.04(-1.98%)
Nov 24, 2023
2.010
2.050
1.950
2.020
33,325
+0.01(+0.50%)
Nov 23, 2023
2.060
2.090
1.990
2.010
10,730
-0.04(-1.95%)
Nov 22, 2023
2.000
2.110
2.000
2.050
83,688
+0.07(+3.54%)
Nov 21, 2023
1.900
1.990
1.820
1.980
118,016
+0.14(+7.61%)
Nov 20, 2023
1.650
1.920
1.610
1.840
222,970
+0.27(+17.20%)
Nov 17, 2023
1.740
1.740
1.560
1.570
287,191
-0.14(-8.19%)
Nov 16, 2023
1.770
1.780
1.700
1.710
53,931
-0.04(-2.29%)
Nov 15, 2023
1.760
1.860
1.750
1.750
112,347
+0.02(+1.16%)
Nov 14, 2023
1.810
1.820
1.720
1.730
58,525
+0.00(+0.00%)
Nov 13, 2023
1.820
1.820
1.710
1.730
84,529
-0.03(-1.70%)
Nov 10, 2023
1.820
1.880
1.740
1.760
65,184
-0.04(-2.22%)
Nov 09, 2023
1.930
1.930
1.800
1.800
69,707
-0.10(-5.26%)
Nov 08, 2023
1.950
1.950
1.890
1.900
100,910
-0.02(-1.04%)
Nov 07, 2023
2.020
2.020
1.920
1.920
36,753
-0.07(-3.52%)
Nov 06, 2023
1.960
2.040
1.940
1.990
38,886
-0.03(-1.49%)
Nov 03, 2023
2.050
2.100
2.010
2.020
18,942
-0.05(-2.42%)
Nov 02, 2023
2.050
2.070
1.980
2.070
38,621
-0.01(-0.48%)
Nov 01, 2023
2.030
2.100
1.950
2.080
61,821
+0.09(+4.52%)
Oct 31, 2023
1.940
2.010
1.910
1.990
34,187
+0.10(+5.29%)
Oct 30, 2023
1.840
1.950
1.840
1.890
51,136
-0.02(-1.05%)
Oct 27, 2023
2.000
2.000
1.850
1.910
37,344
+0.06(+3.24%)
Oct 26, 2023
2.030
2.030
1.850
1.850
31,866
-0.17(-8.42%)
Oct 25, 2023
2.100
2.100
1.950
2.020
54,852
-0.06(-2.88%)
Oct 24, 2023
2.050
2.080
1.950
2.080
34,972
+0.12(+6.12%)
Oct 23, 2023
2.000
2.060
1.930
1.960
55,916
-0.10(-4.85%)
Oct 20, 2023
2.140
2.140
2.010
2.060
92,278
-0.10(-4.63%)
Oct 19, 2023
2.250
2.250
2.080
2.160
30,464
-0.01(-0.46%)
Oct 18, 2023
2.070
2.280
2.070
2.170
60,215
+0.08(+3.83%)
Oct 17, 2023
2.110
2.130
2.050
2.090
26,849
+0.06(+2.96%)
Oct 16, 2023
2.150
2.150
1.980
2.030
53,254
-0.02(-0.98%)
Oct 13, 2023
2.080
2.170
1.950
2.050
73,277
+0.06(+3.02%)
Oct 12, 2023
2.200
2.200
1.990
1.990
42,863
-0.15(-7.01%)
Oct 11, 2023
2.110
2.190
2.080
2.140
43,459
+0.01(+0.47%)
Oct 10, 2023
2.110
2.200
2.050
2.130
80,616
-0.12(-5.33%)
Oct 06, 2023
2.250
0
+0.03(+1.35%)
Oct 05, 2023
2.340
2.350
2.170
2.220
37,739
-0.11(-4.72%)
Oct 04, 2023
2.360
2.360
2.200
2.330
37,955
+0.04(+1.75%)
Oct 03, 2023
2.430
2.500
2.240
2.290
92,070
-0.13(-5.37%)
Oct 02, 2023
2.500
2.550
2.330
2.420
45,141
-0.08(-3.20%)
Sep 29, 2023
2.630
2.640
2.440
2.500
38,796
-0.02(-0.79%)
Sep 28, 2023
2.600
2.600
2.440
2.520
63,991
-0.08(-3.08%)
Sep 27, 2023
2.750
2.750
2.440
2.600
216,018
-0.12(-4.41%)
Sep 26, 2023
2.840
2.900
2.670
2.720
112,676
-0.04(-1.45%)
Sep 25, 2023
2.750
2.780
2.700
2.760
348,805
+0.10(+3.76%)
Sep 22, 2023
2.570
2.660
2.500
2.660
100,330
+0.12(+4.72%)
Sep 21, 2023
2.450
2.600
2.430
2.540
87,409
+0.06(+2.42%)
Sep 20, 2023
2.350
2.530
2.350
2.480
107,478
+0.10(+4.20%)
Sep 19, 2023
2.430
2.480
2.340
2.380
64,898
-0.09(-3.64%)
Sep 18, 2023
2.310
2.480
2.200
2.470
116,704
+0.16(+6.93%)
Sep 15, 2023
2.750
2.750
2.250
2.310
297,607
-0.33(-12.50%)
Sep 14, 2023
2.560
2.750
2.560
2.640
240,952
+0.14(+5.60%)
Sep 13, 2023
2.450
2.540
2.380
2.500
93,022
+0.10(+4.17%)
Sep 12, 2023
2.440
2.540
2.350
2.400
167,004
-0.01(-0.41%)
Sep 11, 2023
2.260
2.480
2.180
2.410
173,940
+0.22(+10.05%)
Sep 08, 2023
2.240
2.390
2.150
2.190
169,931
+0.02(+0.92%)
Sep 07, 2023
2.000
2.200
2.000
2.170
99,397
+0.11(+5.34%)
Sep 06, 2023
2.050
2.080
1.950
2.060
104,426
+0.02(+0.98%)
Sep 05, 2023
1.860
2.060
1.800
2.040
144,399
+0.19(+10.27%)
Sep 01, 2023
1.850
0
-0.09(-4.64%)
Aug 31, 2023
1.850
2.100
1.820
1.940
196,329
+0.10(+5.43%)
Aug 30, 2023
1.740
1.880
1.740
1.840
152,492
+0.10(+5.75%)
Aug 29, 2023
1.700
1.760
1.700
1.740
19,187
+0.02(+1.16%)
Aug 28, 2023
1.670
1.760
1.670
1.720
33,075
+0.03(+1.78%)
Aug 25, 2023
1.710
1.710
1.670
1.690
13,092
+0.00(+0.00%)
Aug 24, 2023
1.670
1.760
1.670
1.690
28,636
-0.02(-1.17%)
Aug 23, 2023
1.720
1.730
1.700
1.710
22,348
+0.01(+0.59%)
Aug 22, 2023
1.770
1.770
1.700
1.700
38,769
-0.08(-4.49%)
Aug 21, 2023
1.790
1.800
1.770
1.780
46,405
-0.03(-1.66%)
Aug 18, 2023
1.660
1.820
1.660
1.810
324,189
+0.11(+6.47%)
Aug 17, 2023
1.680
1.700
1.680
1.700
29,555
+0.02(+1.19%)
Aug 16, 2023
1.690
1.700
1.670
1.680
22,666
-0.02(-1.18%)
Aug 15, 2023
1.660
1.720
1.660
1.700
35,665
+0.00(+0.00%)
Aug 14, 2023
1.680
1.710
1.660
1.700
40,103
-0.02(-1.16%)
Aug 11, 2023
1.650
1.730
1.650
1.720
19,910
+0.04(+2.38%)
Aug 10, 2023
1.640
1.690
1.640
1.680
23,300
+0.02(+1.20%)
Aug 09, 2023
1.620
1.700
1.620
1.660
34,616
+0.01(+0.61%)
Aug 08, 2023
1.650
1.680
1.600
1.650
42,068
-0.01(-0.60%)
Aug 04, 2023
1.660
0
+0.01(+0.61%)
Aug 03, 2023
1.710
1.710
1.650
1.650
16,055
-0.03(-1.79%)
Aug 02, 2023
1.710
1.710
1.650
1.680
19,878
-0.03(-1.75%)
Aug 01, 2023
1.740
1.740
1.680
1.710
32,955
-0.01(-0.58%)
Jul 31, 2023
1.620
1.730
1.620
1.720
83,886
+0.08(+4.88%)
Jul 28, 2023
1.620
1.650
1.590
1.640
20,053
+0.11(+7.19%)
Jul 27, 2023
1.610
1.670
1.530
1.530
46,329
-0.12(-7.27%)
Jul 26, 2023
1.570
1.680
1.570
1.650
17,059
+0.04(+2.48%)
Jul 25, 2023
1.570
1.630
1.560
1.610
23,746
+0.05(+3.21%)
Jul 24, 2023
1.670
1.670
1.560
1.560
61,633
-0.10(-6.02%)
Jul 21, 2023
1.670
1.670
1.640
1.660
7,052
+0.03(+1.84%)
Jul 20, 2023
1.690
1.690
1.620
1.630
16,529
-0.03(-1.81%)
Jul 19, 2023
1.710
1.710
1.660
1.660
24,344
+0.01(+0.61%)
Jul 18, 2023
1.750
1.750
1.650
1.650
71,718
-0.10(-5.71%)
Jul 17, 2023
1.680
1.760
1.680
1.750
91,802
+0.06(+3.55%)
Jul 14, 2023
1.700
1.770
1.660
1.690
86,170
+0.01(+0.60%)
Jul 13, 2023
1.680
1.700
1.660
1.680
41,735
+0.03(+1.82%)
Jul 12, 2023
1.690
1.700
1.650
1.650
69,965
+0.03(+1.85%)
Jul 11, 2023
1.620
1.640
1.600
1.620
58,397
+0.01(+0.62%)
Jul 10, 2023
1.620
1.650
1.610
1.610
72,658
-0.02(-1.23%)
Jul 07, 2023
1.650
1.670
1.610
1.630
35,465
+0.00(+0.00%)
Jul 06, 2023
1.620
1.660
1.610
1.630
34,599
-0.04(-2.40%)
Jul 05, 2023
1.680
1.700
1.650
1.670
14,143
+0.01(+0.60%)
Jul 04, 2023
1.650
1.660
1.610
1.660
51,780
+0.00(+0.00%)
Jun 30, 2023
1.660
0
+0.09(+5.73%)
Jun 29, 2023
1.580
1.610
1.570
1.570
28,758
-0.01(-0.63%)
Jun 28, 2023
1.600
1.600
1.560
1.580
26,004
-0.02(-1.25%)
Jun 27, 2023
1.570
1.630
1.550
1.600
25,477
+0.02(+1.27%)
Jun 26, 2023
1.560
1.610
1.560
1.580
35,044
+0.02(+1.28%)
Jun 23, 2023
1.580
1.600
1.560
1.560
15,634
-0.04(-2.50%)
Jun 22, 2023
1.620
1.650
1.540
1.600
43,652
-0.03(-1.84%)
Jun 21, 2023
1.600
1.690
1.590
1.630
28,870
+0.01(+0.62%)
Jun 20, 2023
1.670
1.700
1.610
1.620
66,969
-0.05(-2.99%)
Jun 19, 2023
1.690
1.690
1.650
1.670
21,046
-0.01(-0.60%)
Jun 16, 2023
1.740
1.800
1.660
1.680
264,547
-0.03(-1.75%)
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.