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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
12.47
+0.27 (+2.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
6.812
6.846
6.710
6.727
105,676
-0.06(-0.88%)
May 05, 2023
6.727
6.829
6.624
6.786
161,542
+0.19(+2.84%)
May 04, 2023
5.985
6.744
5.985
6.599
148,514
+0.43(+7.05%)
May 03, 2023
6.343
6.531
6.164
6.164
51,815
-0.19(-2.95%)
May 02, 2023
6.548
6.548
6.215
6.352
61,657
-0.16(-2.49%)
May 01, 2023
6.573
6.629
6.488
6.514
38,502
-0.08(-1.16%)
Apr 28, 2023
6.479
6.710
6.479
6.590
247,889
+0.01(+0.13%)
Apr 27, 2023
6.607
6.744
6.482
6.582
28,584
+0.05(+0.78%)
Apr 26, 2023
6.505
6.633
6.487
6.531
38,249
-0.03(-0.39%)
Apr 25, 2023
6.607
6.659
6.505
6.556
38,678
-0.05(-0.77%)
Apr 24, 2023
6.616
6.718
6.590
6.607
66,555
-0.01(-0.13%)
Apr 21, 2023
6.650
6.667
6.590
6.616
58,405
-0.01(-0.13%)
Apr 20, 2023
6.548
6.633
6.514
6.624
19,630
+0.04(+0.65%)
Apr 19, 2023
6.531
6.616
6.445
6.582
28,070
+0.02(+0.26%)
Apr 18, 2023
6.693
6.712
6.531
6.565
143,418
-0.14(-2.16%)
Apr 17, 2023
6.855
6.991
6.650
6.710
119,936
-0.14(-1.99%)
Apr 14, 2023
6.820
6.994
6.684
6.846
59,562
+0.08(+1.13%)
Apr 13, 2023
6.684
6.803
6.616
6.769
69,749
+0.11(+1.66%)
Apr 12, 2023
6.769
6.769
6.603
6.659
45,614
-0.05(-0.76%)
Apr 11, 2023
6.590
6.744
6.445
6.710
79,864
+0.18(+2.74%)
Apr 10, 2023
6.462
6.565
6.394
6.531
46,627
+0.00(+0.00%)
Apr 06, 2023
6.522
6.607
6.479
6.531
57,491
+0.03(+0.52%)
Apr 05, 2023
6.326
6.514
6.309
6.497
67,966
+0.14(+2.28%)
Apr 04, 2023
6.428
6.428
6.232
6.352
60,584
+0.02(+0.27%)
Apr 03, 2023
6.266
6.343
6.215
6.335
41,510
+0.11(+1.78%)
Mar 31, 2023
6.428
6.428
6.181
6.224
133,179
-0.04(-0.68%)
Mar 30, 2023
6.462
6.462
6.198
6.266
28,209
-0.10(-1.61%)
Mar 29, 2023
6.283
6.377
6.181
6.369
61,796
+0.20(+3.18%)
Mar 28, 2023
6.164
6.194
6.070
6.173
32,702
+0.03(+0.42%)
Mar 27, 2023
6.087
6.173
6.011
6.147
97,946
+0.19(+3.15%)
Mar 24, 2023
5.976
5.976
5.797
5.959
90,150
-0.09(-1.41%)
Mar 23, 2023
6.300
6.394
6.019
6.045
110,837
-0.20(-3.27%)
Mar 22, 2023
6.326
6.539
6.224
6.249
105,368
-0.14(-2.27%)
Mar 21, 2023
6.479
6.479
6.244
6.394
132,630
+0.14(+2.32%)
Mar 20, 2023
6.086
6.290
5.882
6.249
270,523
+0.28(+4.65%)
Mar 17, 2023
5.906
6.110
5.906
5.972
138,277
-0.10(-1.61%)
Mar 16, 2023
5.906
6.070
5.737
6.070
70,823
+0.17(+2.91%)
Mar 15, 2023
5.596
5.939
5.596
5.898
72,436
+0.04(+0.70%)
Mar 14, 2023
5.735
5.980
5.612
5.857
119,836
+0.29(+5.13%)
Mar 13, 2023
6.053
6.086
5.481
5.571
279,187
-0.51(-8.46%)
Mar 10, 2023
5.857
6.094
5.849
6.086
444,477
+0.11(+1.92%)
Mar 09, 2023
5.473
5.988
4.901
5.972
458,834
+0.46(+8.30%)
Mar 08, 2023
6.290
6.290
5.498
5.514
234,898
-0.76(-12.11%)
Mar 07, 2023
6.208
6.311
6.143
6.274
69,711
+0.07(+1.05%)
Mar 06, 2023
6.217
6.429
6.151
6.208
54,722
+0.01(+0.13%)
Mar 03, 2023
6.315
6.333
6.135
6.200
62,607
-0.07(-1.17%)
Mar 02, 2023
6.053
6.298
5.955
6.274
116,805
+0.12(+1.99%)
Mar 01, 2023
6.192
6.208
6.078
6.151
78,114
+0.01(+0.13%)
Feb 28, 2023
5.955
6.200
5.879
6.143
73,741
+0.18(+3.01%)
Feb 27, 2023
5.841
6.004
5.816
5.963
75,233
+0.13(+2.24%)
Feb 24, 2023
5.726
5.890
5.628
5.833
84,507
+0.10(+1.71%)
Feb 23, 2023
5.490
5.800
5.481
5.735
139,816
+0.29(+5.41%)
Feb 22, 2023
5.326
5.653
5.326
5.441
100,395
+0.07(+1.37%)
Feb 21, 2023
5.743
5.807
5.253
5.367
220,623
-0.50(-8.50%)
Feb 17, 2023
6.135
6.163
5.841
5.865
130,500
-0.20(-3.36%)
Feb 16, 2023
6.004
6.159
5.882
6.070
110,251
+0.02(+0.27%)
Feb 15, 2023
6.029
6.151
5.923
6.053
79,894
-0.07(-1.07%)
Feb 14, 2023
6.331
6.437
5.955
6.119
98,758
-0.18(-2.85%)
Feb 13, 2023
6.143
6.535
6.143
6.298
87,300
+0.17(+2.80%)
Feb 10, 2023
6.233
6.241
5.914
6.127
143,224
-0.12(-1.96%)
Feb 09, 2023
6.445
6.576
6.241
6.249
141,261
-0.16(-2.42%)
Feb 08, 2023
6.478
6.543
6.331
6.404
34,671
-0.14(-2.12%)
Feb 07, 2023
6.437
6.658
6.421
6.543
106,370
+0.08(+1.26%)
Feb 06, 2023
6.854
6.919
6.396
6.462
123,149
-0.38(-5.61%)
Feb 03, 2023
6.935
7.037
6.829
6.846
51,776
-0.13(-1.87%)
Feb 02, 2023
6.788
7.138
6.780
6.976
115,523
+0.28(+4.15%)
Feb 01, 2023
6.413
6.772
6.413
6.699
194,452
+0.24(+3.67%)
Jan 31, 2023
6.454
6.592
6.454
6.462
90,224
+0.02(+0.25%)
Jan 30, 2023
6.494
6.609
6.413
6.445
59,888
-0.08(-1.25%)
Jan 27, 2023
6.462
6.650
6.462
6.527
93,119
+0.08(+1.27%)
Jan 26, 2023
6.388
6.535
6.372
6.445
54,208
+0.14(+2.20%)
Jan 25, 2023
6.200
6.323
6.082
6.306
51,320
+0.11(+1.71%)
Jan 24, 2023
6.331
6.429
6.176
6.200
56,402
-0.19(-2.94%)
Jan 23, 2023
6.454
6.584
6.364
6.388
109,300
-0.02(-0.38%)
Jan 20, 2023
6.208
6.433
6.029
6.413
86,720
+0.21(+3.43%)
Jan 19, 2023
6.266
6.266
5.890
6.200
241,208
-0.14(-2.19%)
Jan 18, 2023
6.347
6.413
6.143
6.339
131,374
+0.11(+1.70%)
Jan 17, 2023
6.233
6.617
6.176
6.233
191,460
-0.03(-0.52%)
Jan 13, 2023
6.200
6.323
6.135
6.266
105,065
+0.05(+0.79%)
Jan 12, 2023
5.947
6.225
5.882
6.217
143,796
+0.29(+4.97%)
Jan 11, 2023
5.759
6.061
5.759
5.923
179,055
+0.19(+3.28%)
Jan 10, 2023
5.432
5.767
5.392
5.735
209,840
+0.24(+4.31%)
Jan 09, 2023
5.310
5.588
5.261
5.498
282,114
+0.26(+4.99%)
Jan 06, 2023
5.073
5.244
4.934
5.236
286,661
+0.21(+4.23%)
Jan 05, 2023
5.040
5.057
4.861
5.024
206,777
+0.02(+0.33%)
Jan 04, 2023
4.354
5.024
4.354
5.008
323,450
+0.65(+15.01%)
Jan 03, 2023
3.905
4.379
3.905
4.354
296,751
+0.49(+12.69%)
Dec 30, 2022
4.044
4.084
3.619
3.864
531,561
-0.24(-5.78%)
Dec 29, 2022
4.142
4.309
4.060
4.101
156,417
+0.01(+0.20%)
Dec 28, 2022
4.052
4.183
3.962
4.093
89,874
+0.06(+1.42%)
Dec 27, 2022
3.978
4.068
3.839
4.035
197,896
+0.08(+2.07%)
Dec 23, 2022
3.946
4.019
3.897
3.954
93,437
+0.02(+0.41%)
Dec 22, 2022
4.191
4.191
3.856
3.937
141,311
-0.29(-6.77%)
Dec 21, 2022
3.880
4.232
3.880
4.223
148,271
+0.31(+7.93%)
Dec 20, 2022
3.815
3.962
3.655
3.913
142,524
+0.10(+2.57%)
Dec 19, 2022
4.076
4.125
3.790
3.815
112,561
-0.25(-6.22%)
Dec 16, 2022
4.109
4.142
3.962
4.068
239,939
-0.07(-1.78%)
Dec 15, 2022
4.297
4.297
4.101
4.142
126,281
-0.16(-3.61%)
Dec 14, 2022
4.419
4.697
4.256
4.297
216,084
-0.14(-3.13%)
Dec 13, 2022
4.803
4.901
4.387
4.436
226,537
-0.12(-2.69%)
Dec 12, 2022
4.681
4.706
4.493
4.558
158,964
-0.13(-2.79%)
Dec 09, 2022
4.566
4.738
4.411
4.689
133,267
+0.10(+2.14%)
Dec 08, 2022
4.803
4.893
4.575
4.591
190,175
-0.19(-3.93%)
Dec 07, 2022
4.713
4.967
4.628
4.779
97,539
+0.04(+0.86%)
Dec 06, 2022
5.334
5.334
4.599
4.738
1,186,069
-0.33(-6.60%)
Dec 05, 2022
5.106
5.155
4.893
5.073
285,061
-0.36(-6.62%)
Dec 02, 2022
5.244
5.547
5.244
5.432
91,199
-0.21(-3.76%)
Dec 01, 2022
6.078
6.274
5.510
5.645
260,268
-0.32(-5.34%)
Nov 30, 2022
5.710
6.004
5.416
5.963
261,246
+0.07(+1.25%)
Nov 29, 2022
6.208
6.208
5.686
5.890
134,560
-0.30(-4.88%)
Nov 28, 2022
6.094
6.380
5.806
6.192
140,272
+0.02(+0.40%)
Nov 25, 2022
6.519
6.645
6.053
6.168
113,963
-0.70(-10.23%)
Nov 23, 2022
7.123
7.303
6.846
6.870
113,513
-0.34(-4.76%)
Nov 22, 2022
7.107
7.295
7.107
7.213
35,365
-0.05(-0.67%)
Nov 21, 2022
7.377
7.450
6.723
7.262
134,577
-0.38(-5.02%)
Nov 18, 2022
7.733
7.733
7.472
7.646
59,705
+0.04(+0.52%)
Nov 17, 2022
7.615
7.844
7.425
7.607
68,026
-0.13(-1.73%)
Nov 16, 2022
7.701
7.982
7.409
7.741
66,410
+0.01(+0.10%)
Nov 15, 2022
7.583
7.966
7.536
7.733
113,215
+0.26(+3.49%)
Nov 14, 2022
7.741
7.828
7.425
7.472
133,444
-0.20(-2.57%)
Nov 11, 2022
7.559
8.025
7.480
7.670
65,277
+0.25(+3.41%)
Nov 10, 2022
6.611
7.591
6.540
7.417
152,652
+0.99(+15.36%)
Nov 09, 2022
6.943
7.156
6.327
6.430
102,515
-0.52(-7.50%)
Nov 08, 2022
6.706
7.006
6.501
6.951
170,620
-0.39(-5.27%)
Nov 07, 2022
7.235
7.816
7.188
7.338
105,150
+0.13(+1.75%)
Nov 04, 2022
7.409
7.757
7.038
7.212
110,606
-0.18(-2.46%)
Nov 03, 2022
7.701
7.741
7.292
7.393
70,295
-0.35(-4.49%)
Nov 02, 2022
8.073
8.168
7.694
7.741
64,050
-0.36(-4.48%)
Nov 01, 2022
8.254
8.333
7.899
8.104
43,171
-0.06(-0.68%)
Oct 31, 2022
8.089
8.705
8.057
8.160
134,615
+0.02(+0.29%)
Oct 28, 2022
7.986
8.231
7.907
8.136
57,657
+0.18(+2.28%)
Oct 27, 2022
8.215
8.373
7.899
7.954
45,207
-0.25(-3.08%)
Oct 26, 2022
7.780
8.420
7.773
8.207
67,228
+0.50(+6.45%)
Oct 25, 2022
7.267
7.812
7.141
7.709
57,203
+0.42(+5.74%)
Oct 24, 2022
7.678
7.678
7.164
7.291
51,777
-0.26(-3.45%)
Oct 21, 2022
6.714
7.741
6.667
7.551
148,758
+0.73(+10.78%)
Oct 20, 2022
7.109
7.153
6.663
6.817
87,318
-0.36(-5.06%)
Oct 19, 2022
6.912
7.235
6.635
7.180
142,266
+0.13(+1.79%)
Oct 18, 2022
7.409
7.488
6.738
7.054
140,672
-0.24(-3.25%)
Oct 17, 2022
7.228
7.899
7.149
7.291
257,286
+0.23(+3.24%)
Oct 14, 2022
7.962
8.049
6.619
7.062
395,726
-0.90(-11.31%)
Oct 13, 2022
8.926
9.143
6.896
7.962
650,914
-1.23(-13.40%)
Oct 12, 2022
9.400
9.400
9.075
9.194
57,036
-0.21(-2.27%)
Oct 11, 2022
8.823
9.455
8.736
9.408
50,461
+0.55(+6.24%)
Oct 10, 2022
9.068
9.068
8.823
8.855
32,513
-0.30(-3.28%)
Oct 07, 2022
9.147
9.439
9.005
9.155
74,673
-0.05(-0.51%)
Oct 06, 2022
9.755
9.755
9.028
9.202
71,655
-0.60(-6.12%)
Oct 05, 2022
9.795
9.850
9.447
9.803
29,393
-0.02(-0.24%)
Oct 04, 2022
9.384
9.850
9.384
9.826
32,191
+0.51(+5.51%)
Oct 03, 2022
9.621
9.621
9.258
9.313
70,220
-0.15(-1.59%)
Sep 30, 2022
9.495
9.684
9.258
9.463
105,525
-0.03(-0.33%)
Sep 29, 2022
9.510
9.558
8.934
9.495
314,232
-0.32(-3.22%)
Sep 28, 2022
9.787
10.41
9.739
9.810
82,257
+0.07(+0.73%)
Sep 27, 2022
9.684
9.818
9.439
9.739
64,850
+0.09(+0.98%)
Sep 26, 2022
9.755
10.21
9.605
9.645
45,084
-0.18(-1.85%)
Sep 23, 2022
10.39
10.39
9.739
9.826
87,439
-0.73(-6.89%)
Sep 22, 2022
10.77
10.77
10.07
10.55
72,276
-0.23(-2.12%)
Sep 21, 2022
11.11
11.23
10.76
10.78
61,790
-0.28(-2.50%)
Sep 20, 2022
11.73
11.75
11.04
11.06
194,318
-0.74(-6.29%)
Sep 19, 2022
11.55
11.81
11.54
11.80
71,455
+0.16(+1.36%)
Sep 16, 2022
11.18
11.77
11.07
11.64
749,279
+0.52(+4.69%)
Sep 15, 2022
11.42
11.60
10.99
11.12
58,214
-0.42(-3.63%)
Sep 14, 2022
11.31
11.57
11.30
11.54
52,480
+0.14(+1.25%)
Sep 13, 2022
11.51
11.61
11.35
11.40
72,322
-0.28(-2.37%)
Sep 12, 2022
11.45
11.68
11.45
11.67
64,799
+0.09(+0.75%)
Sep 09, 2022
11.41
11.63
11.28
11.59
57,303
+0.24(+2.09%)
Sep 08, 2022
11.32
11.58
11.07
11.35
64,934
+0.15(+1.34%)
Sep 07, 2022
10.89
11.38
10.87
11.20
89,931
+0.32(+2.90%)
Sep 06, 2022
10.27
11.06
10.15
10.88
116,327
+0.53(+5.11%)
Sep 02, 2022
10.43
10.52
10.32
10.36
22,866
+0.01(+0.08%)
Sep 01, 2022
11.04
11.04
10.27
10.35
50,580
-0.61(-5.55%)
Aug 31, 2022
10.84
11.11
10.78
10.96
100,904
+0.39(+3.74%)
Aug 30, 2022
11.00
11.00
10.52
10.56
73,915
-0.17(-1.55%)
Aug 29, 2022
10.25
10.81
9.992
10.73
71,001
+0.47(+4.62%)
Aug 26, 2022
10.38
10.46
10.21
10.25
16,392
-0.10(-0.99%)
Aug 25, 2022
10.25
10.37
10.10
10.36
21,073
+0.24(+2.42%)
Aug 24, 2022
10.53
10.53
10.01
10.11
40,042
-0.38(-3.61%)
Aug 23, 2022
10.66
10.78
10.36
10.49
57,124
-0.25(-2.35%)
Aug 22, 2022
11.49
11.65
10.44
10.74
60,858
-0.87(-7.48%)
Aug 19, 2022
11.75
11.75
11.50
11.61
43,588
-0.17(-1.47%)
Aug 18, 2022
11.90
12.00
11.58
11.79
85,036
+0.01(+0.07%)
Aug 17, 2022
11.92
11.92
11.69
11.78
40,780
-0.15(-1.22%)
Aug 16, 2022
11.92
11.93
11.85
11.92
54,690
+0.04(+0.32%)
Aug 15, 2022
11.92
11.93
11.77
11.88
40,306
+0.05(+0.39%)
Aug 12, 2022
11.82
11.88
11.76
11.84
39,230
+0.12(+1.05%)
Aug 11, 2022
11.81
11.99
11.72
11.72
31,184
-0.15(-1.29%)
Aug 10, 2022
11.43
11.94
11.32
11.87
28,794
+0.55(+4.88%)
Aug 09, 2022
11.35
11.50
11.21
11.32
25,454
+0.00(+0.00%)
Aug 08, 2022
11.33
11.46
11.31
11.32
21,837
+0.09(+0.82%)
Aug 05, 2022
11.36
11.38
11.19
11.23
22,074
-0.08(-0.75%)
Aug 04, 2022
11.27
11.39
11.20
11.31
26,499
-0.12(-1.01%)
Aug 03, 2022
11.20
11.49
11.20
11.42
14,737
+0.15(+1.29%)
Aug 02, 2022
11.37
11.49
11.24
11.28
12,447
-0.08(-0.68%)
Aug 01, 2022
10.89
11.42
10.83
11.36
25,881
+0.51(+4.66%)
Jul 29, 2022
11.78
11.85
10.83
10.85
72,441
-1.03(-8.65%)
Jul 28, 2022
11.95
11.95
11.74
11.88
28,005
-0.09(-0.77%)
Jul 27, 2022
12.07
12.09
11.92
11.97
49,520
+0.03(+0.26%)
Jul 26, 2022
11.62
11.97
11.56
11.94
26,907
+0.39(+3.39%)
Jul 25, 2022
11.50
11.57
11.43
11.55
10,730
+0.09(+0.80%)
Jul 22, 2022
11.37
11.59
11.37
11.46
39,105
+0.08(+0.74%)
Jul 21, 2022
11.35
11.47
11.27
11.37
15,338
-0.02(-0.13%)
Jul 20, 2022
11.14
11.46
11.12
11.39
24,931
+0.22(+1.99%)
Jul 19, 2022
11.06
11.31
11.00
11.16
22,932
+0.28(+2.61%)
Jul 18, 2022
10.81
11.08
10.75
10.88
26,301
+0.12(+1.14%)
Jul 15, 2022
11.12
11.33
10.60
10.76
77,813
-0.15(-1.41%)
Jul 14, 2022
10.92
10.94
10.83
10.91
25,770
-0.10(-0.91%)
Jul 13, 2022
10.58
11.08
10.43
11.01
43,898
+0.48(+4.59%)
Jul 12, 2022
10.21
10.63
10.21
10.53
30,838
+0.27(+2.62%)
Jul 11, 2022
10.20
10.39
10.20
10.26
24,916
-0.08(-0.74%)
Jul 08, 2022
10.12
10.35
10.07
10.34
30,571
+0.25(+2.51%)
Jul 07, 2022
10.08
10.18
9.976
10.08
30,075
+0.12(+1.15%)
Jul 06, 2022
10.16
10.37
9.945
9.968
43,808
-0.24(-2.33%)
Jul 05, 2022
10.24
10.43
9.707
10.21
75,397
-0.08(-0.74%)
Jul 01, 2022
10.11
10.50
10.10
10.28
52,254
+0.34(+3.47%)
Jun 30, 2022
9.523
9.960
9.470
9.937
35,298
+0.28(+2.86%)
Jun 29, 2022
9.799
9.891
9.523
9.661
55,241
-0.16(-1.64%)
Jun 28, 2022
10.12
10.24
9.776
9.822
52,693
-0.31(-3.10%)
Jun 27, 2022
10.54
10.54
10.05
10.14
48,919
-0.38(-3.64%)
Jun 24, 2022
9.930
11.12
9.930
10.52
440,527
+0.66(+6.69%)
Jun 23, 2022
9.585
10.01
9.539
9.861
84,808
+0.24(+2.47%)
Jun 22, 2022
9.853
9.983
9.362
9.623
99,044
-0.19(-1.95%)
Jun 21, 2022
9.930
10.40
9.769
9.815
81,713
-0.06(-0.62%)
Jun 17, 2022
9.531
9.876
9.355
9.876
118,505
+0.32(+3.37%)
Jun 16, 2022
9.776
9.776
9.431
9.554
68,409
-0.31(-3.11%)
Jun 15, 2022
9.999
10.06
9.757
9.861
54,416
-0.01(-0.08%)
Jun 14, 2022
10.04
10.13
9.700
9.868
83,861
-0.07(-0.69%)
Jun 13, 2022
10.01
10.01
9.650
9.937
121,438
-0.18(-1.82%)
Jun 10, 2022
10.18
10.24
9.968
10.12
56,563
-0.12(-1.20%)
Jun 09, 2022
10.50
10.50
10.16
10.24
26,357
-0.30(-2.84%)
Jun 08, 2022
10.69
10.72
10.50
10.54
18,139
-0.22(-2.07%)
Jun 07, 2022
10.73
10.83
10.39
10.77
79,052
-0.06(-0.57%)
Jun 06, 2022
11.35
11.64
10.80
10.83
44,580
-0.46(-4.08%)
Jun 03, 2022
11.12
11.30
10.89
11.29
42,252
+0.08(+0.75%)
Jun 02, 2022
10.89
11.28
10.60
11.20
54,741
+0.36(+3.32%)
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.