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
BNY Mellon High Yield Strategies Fund
(NY:
DHF
)
2.420
+0.020 (+0.83%)
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 31, 2024
2.410
2.420
2.400
2.420
127,673
+0.02(+0.83%)
May 30, 2024
2.390
2.410
2.390
2.400
117,266
+0.01(+0.42%)
May 29, 2024
2.400
2.400
2.360
2.390
287,676
+0.00(+0.00%)
May 28, 2024
2.420
2.420
2.370
2.390
312,233
-0.02(-0.83%)
May 24, 2024
2.430
2.440
2.410
2.410
141,922
-0.02(-0.82%)
May 23, 2024
2.440
2.450
2.405
2.430
266,645
-0.01(-0.41%)
May 22, 2024
2.430
2.450
2.420
2.440
328,535
+0.01(+0.41%)
May 21, 2024
2.400
2.430
2.391
2.430
580,785
+0.04(+1.67%)
May 20, 2024
2.400
2.400
2.381
2.390
254,288
+0.00(+0.00%)
May 17, 2024
2.390
2.400
2.380
2.390
268,197
+0.00(+0.00%)
May 16, 2024
2.380
2.390
2.370
2.390
266,019
+0.01(+0.42%)
May 15, 2024
2.380
2.380
2.360
2.380
492,405
+0.02(+0.85%)
May 14, 2024
2.370
2.375
2.350
2.360
378,027
-0.01(-0.42%)
May 13, 2024
2.350
2.370
2.350
2.370
362,044
+0.02(+0.85%)
May 10, 2024
2.350
2.355
2.335
2.350
522,030
+0.01(+0.43%)
May 09, 2024
2.370
2.370
2.340
2.340
606,628
-0.02(-0.85%)
May 08, 2024
2.360
2.370
2.350
2.360
126,136
-0.01(-0.21%)
May 07, 2024
2.350
2.380
2.350
2.365
248,320
+0.02(+0.96%)
May 06, 2024
2.342
2.342
2.323
2.342
324,681
+0.00(+0.00%)
May 03, 2024
2.323
2.342
2.313
2.342
684,226
+0.02(+0.85%)
May 02, 2024
2.323
2.333
2.293
2.323
382,268
+0.00(+0.00%)
May 01, 2024
2.293
2.323
2.293
2.323
1,003,312
+0.03(+1.30%)
Apr 30, 2024
2.303
2.313
2.283
2.293
618,199
-0.02(-0.86%)
Apr 29, 2024
2.293
2.313
2.293
2.313
504,247
+0.01(+0.43%)
Apr 26, 2024
2.293
2.313
2.278
2.303
322,392
+0.01(+0.43%)
Apr 25, 2024
2.293
2.313
2.273
2.293
165,881
-0.01(-0.43%)
Apr 24, 2024
2.323
2.323
2.293
2.303
302,673
-0.01(-0.43%)
Apr 23, 2024
2.303
2.313
2.302
2.313
172,327
+0.01(+0.43%)
Apr 22, 2024
2.293
2.303
2.283
2.303
140,309
+0.02(+0.87%)
Apr 19, 2024
2.283
2.293
2.263
2.283
370,021
+0.00(+0.00%)
Apr 18, 2024
2.283
2.293
2.273
2.283
109,032
+0.00(+0.00%)
Apr 17, 2024
2.263
2.293
2.263
2.283
152,086
+0.03(+1.32%)
Apr 16, 2024
2.263
2.273
2.253
2.253
181,539
-0.01(-0.44%)
Apr 15, 2024
2.283
2.293
2.253
2.263
171,739
-0.01(-0.44%)
Apr 12, 2024
2.303
2.303
2.273
2.273
223,741
-0.02(-0.87%)
Apr 11, 2024
2.303
2.303
2.293
2.293
193,296
+0.00(+0.00%)
Apr 10, 2024
2.313
2.313
2.283
2.293
220,705
-0.02(-0.86%)
Apr 09, 2024
2.342
2.342
2.263
2.313
597,998
-0.03(-1.27%)
Apr 08, 2024
2.352
2.355
2.333
2.342
479,454
+0.00(+0.00%)
Apr 05, 2024
2.352
2.357
2.333
2.342
478,263
-0.01(-0.42%)
Apr 04, 2024
2.342
2.357
2.342
2.352
223,368
+0.02(+0.85%)
Apr 03, 2024
2.352
2.352
2.333
2.333
106,071
-0.01(-0.42%)
Apr 02, 2024
2.372
2.382
2.333
2.342
450,005
-0.02(-0.84%)
Apr 01, 2024
2.402
2.402
2.362
2.362
365,004
-0.04(-1.65%)
Mar 28, 2024
2.392
2.402
2.382
2.402
485,923
+0.02(+0.83%)
Mar 27, 2024
2.372
2.392
2.367
2.382
325,685
+0.01(+0.42%)
Mar 26, 2024
2.362
2.372
2.352
2.372
217,841
+0.01(+0.42%)
Mar 25, 2024
2.372
2.372
2.352
2.362
162,604
-0.01(-0.42%)
Mar 22, 2024
2.362
2.372
2.353
2.372
212,879
+0.01(+0.42%)
Mar 21, 2024
2.372
2.372
2.342
2.362
516,885
+0.00(+0.00%)
Mar 20, 2024
2.352
2.362
2.333
2.362
770,235
+0.01(+0.42%)
Mar 19, 2024
2.342
2.352
2.328
2.352
527,821
+0.01(+0.42%)
Mar 18, 2024
2.333
2.352
2.333
2.342
291,118
+0.00(+0.00%)
Mar 15, 2024
2.362
2.362
2.342
2.342
517,584
-0.02(-0.84%)
Mar 14, 2024
2.362
2.372
2.347
2.362
783,070
+0.00(+0.00%)
Mar 13, 2024
2.342
2.362
2.333
2.362
282,338
+0.03(+1.28%)
Mar 12, 2024
2.333
2.342
2.328
2.333
250,400
+0.00(+0.00%)
Mar 11, 2024
2.333
2.333
2.308
2.333
476,844
+0.01(+0.32%)
Mar 08, 2024
2.335
2.345
2.320
2.325
176,237
-0.01(-0.42%)
Mar 07, 2024
2.325
2.345
2.320
2.335
133,726
+0.01(+0.42%)
Mar 06, 2024
2.315
2.325
2.310
2.325
128,354
+0.01(+0.43%)
Mar 05, 2024
2.315
2.315
2.305
2.315
213,313
+0.01(+0.43%)
Mar 04, 2024
2.305
2.315
2.300
2.305
154,281
-0.01(-0.43%)
Mar 01, 2024
2.305
2.315
2.305
2.315
143,528
+0.01(+0.43%)
Feb 29, 2024
2.305
2.315
2.300
2.305
128,263
+0.00(+0.00%)
Feb 28, 2024
2.296
2.305
2.276
2.305
265,292
+0.03(+1.30%)
Feb 27, 2024
2.305
2.305
2.276
2.276
449,739
-0.02(-0.86%)
Feb 26, 2024
2.325
2.325
2.291
2.296
297,195
-0.03(-1.27%)
Feb 23, 2024
2.315
2.325
2.305
2.325
126,090
+0.03(+1.29%)
Feb 22, 2024
2.325
2.325
2.296
2.296
180,347
-0.01(-0.43%)
Feb 21, 2024
2.296
2.315
2.295
2.305
188,969
+0.01(+0.43%)
Feb 20, 2024
2.315
2.315
2.296
2.296
259,143
-0.02(-0.85%)
Feb 16, 2024
2.315
2.315
2.305
2.315
130,356
+0.01(+0.43%)
Feb 15, 2024
2.305
2.315
2.305
2.305
82,505
+0.00(+0.00%)
Feb 14, 2024
2.296
2.305
2.296
2.305
75,672
+0.03(+1.30%)
Feb 13, 2024
2.296
2.296
2.276
2.276
511,728
-0.04(-1.91%)
Feb 12, 2024
2.325
2.335
2.315
2.320
179,412
-0.00(-0.21%)
Feb 09, 2024
2.335
2.335
2.315
2.325
141,929
+0.00(+0.00%)
Feb 08, 2024
2.315
2.335
2.310
2.325
418,397
+0.01(+0.43%)
Feb 07, 2024
2.305
2.315
2.296
2.315
267,701
+0.01(+0.43%)
Feb 06, 2024
2.296
2.305
2.266
2.305
544,256
+0.03(+1.52%)
Feb 05, 2024
2.261
2.271
2.261
2.271
315,759
+0.00(+0.00%)
Feb 02, 2024
2.291
2.291
2.261
2.271
491,968
-0.02(-0.85%)
Feb 01, 2024
2.291
2.310
2.285
2.291
486,985
+0.00(+0.00%)
Jan 31, 2024
2.271
2.300
2.271
2.291
488,711
+0.02(+0.86%)
Jan 30, 2024
2.300
2.300
2.271
2.271
704,346
-0.02(-0.85%)
Jan 29, 2024
2.291
2.308
2.281
2.291
337,476
-0.01(-0.43%)
Jan 26, 2024
2.310
2.310
2.291
2.300
329,198
+0.00(+0.00%)
Jan 25, 2024
2.281
2.310
2.281
2.300
418,713
+0.03(+1.29%)
Jan 24, 2024
2.261
2.310
2.261
2.271
965,533
+0.01(+0.43%)
Jan 23, 2024
2.251
2.271
2.251
2.261
425,502
+0.01(+0.43%)
Jan 22, 2024
2.242
2.271
2.242
2.251
865,140
+0.00(+0.00%)
Jan 19, 2024
2.242
2.251
2.232
2.251
753,050
+0.02(+0.88%)
Jan 18, 2024
2.251
2.261
2.232
2.232
508,652
-0.01(-0.44%)
Jan 17, 2024
2.251
2.256
2.222
2.242
655,491
-0.01(-0.43%)
Jan 16, 2024
2.261
2.281
2.251
2.251
766,866
-0.03(-1.29%)
Jan 12, 2024
2.271
2.310
2.251
2.281
736,083
+0.00(+0.00%)
Jan 11, 2024
2.271
2.281
2.261
2.281
579,982
+0.01(+0.43%)
Jan 10, 2024
2.251
2.281
2.251
2.271
689,563
+0.02(+0.87%)
Jan 09, 2024
2.251
2.261
2.242
2.251
535,192
-0.01(-0.43%)
Jan 08, 2024
2.242
2.261
2.232
2.261
1,418,186
+0.02(+0.87%)
Jan 05, 2024
2.251
2.281
2.242
2.242
881,828
-0.01(-0.43%)
Jan 04, 2024
2.251
2.261
2.232
2.251
765,476
+0.01(+0.44%)
Jan 03, 2024
2.251
2.252
2.232
2.242
528,166
-0.01(-0.43%)
Jan 02, 2024
2.261
2.261
2.232
2.251
341,364
+0.01(+0.44%)
Dec 29, 2023
2.251
2.271
2.242
2.242
1,125,425
-0.01(-0.43%)
Dec 28, 2023
2.271
2.281
2.242
2.251
734,149
+0.00(+0.00%)
Dec 27, 2023
2.271
2.281
2.251
2.251
1,197,909
-0.02(-0.86%)
Dec 26, 2023
2.271
2.305
2.261
2.271
406,815
+0.01(+0.65%)
Dec 22, 2023
2.266
2.285
2.247
2.256
525,611
-0.01(-0.43%)
Dec 21, 2023
2.237
2.276
2.237
2.266
540,409
+0.03(+1.30%)
Dec 20, 2023
2.247
2.256
2.227
2.237
298,979
-0.01(-0.43%)
Dec 19, 2023
2.237
2.247
2.236
2.247
90,887
+0.01(+0.43%)
Dec 18, 2023
2.217
2.247
2.217
2.237
225,615
+0.01(+0.44%)
Dec 15, 2023
2.227
2.237
2.227
2.227
219,695
+0.00(+0.00%)
Dec 14, 2023
2.208
2.227
2.208
2.227
279,916
+0.04(+1.78%)
Dec 13, 2023
2.188
2.208
2.169
2.188
1,145,962
+0.01(+0.45%)
Dec 12, 2023
2.169
2.188
2.159
2.178
1,028,223
+0.01(+0.45%)
Dec 11, 2023
2.169
2.188
2.159
2.169
908,454
-0.01(-0.45%)
Dec 08, 2023
2.188
2.208
2.159
2.178
1,257,433
-0.02(-0.88%)
Dec 07, 2023
2.208
2.217
2.188
2.198
781,902
+0.00(+0.00%)
Dec 06, 2023
2.178
2.217
2.178
2.198
687,280
+0.01(+0.44%)
Dec 05, 2023
2.178
2.188
2.169
2.188
310,781
+0.00(+0.22%)
Dec 04, 2023
2.193
2.203
2.164
2.183
606,009
+0.00(+0.00%)
Dec 01, 2023
2.174
2.193
2.159
2.183
516,857
+0.02(+0.89%)
Nov 30, 2023
2.164
2.174
2.154
2.164
176,899
+0.01(+0.45%)
Nov 29, 2023
2.154
2.174
2.145
2.154
520,284
+0.01(+0.45%)
Nov 28, 2023
2.154
2.164
2.129
2.145
772,798
-0.01(-0.45%)
Nov 27, 2023
2.135
2.154
2.135
2.154
293,382
+0.01(+0.45%)
Nov 24, 2023
2.154
2.164
2.140
2.145
513,659
+0.00(+0.00%)
Nov 22, 2023
2.145
2.169
2.138
2.145
547,558
+0.00(+0.00%)
Nov 21, 2023
2.154
2.154
2.125
2.145
517,276
+0.00(+0.00%)
Nov 20, 2023
2.125
2.154
2.125
2.145
195,340
+0.01(+0.45%)
Nov 17, 2023
2.125
2.145
2.125
2.135
386,634
+0.00(+0.00%)
Nov 16, 2023
2.135
2.145
2.135
2.135
80,043
+0.00(+0.00%)
Nov 15, 2023
2.145
2.154
2.125
2.135
223,757
-0.01(-0.45%)
Nov 14, 2023
2.125
2.154
2.125
2.145
318,055
+0.02(+0.91%)
Nov 13, 2023
2.135
2.135
2.096
2.125
189,104
-0.01(-0.45%)
Nov 10, 2023
2.135
2.135
2.111
2.135
244,268
+0.01(+0.45%)
Nov 09, 2023
2.145
2.145
2.116
2.125
45,997
-0.01(-0.45%)
Nov 08, 2023
2.145
2.154
2.130
2.135
173,681
+0.00(+0.00%)
Nov 07, 2023
2.125
2.143
2.119
2.135
114,386
+0.02(+0.91%)
Nov 06, 2023
2.106
2.125
2.106
2.116
233,697
+0.00(+0.00%)
Nov 03, 2023
2.106
2.125
2.101
2.116
263,335
+0.02(+1.16%)
Nov 02, 2023
2.063
2.092
2.053
2.092
277,059
+0.05(+2.35%)
Nov 01, 2023
2.024
2.044
2.024
2.044
230,036
+0.04(+1.91%)
Oct 31, 2023
1.996
2.034
1.996
2.005
257,270
+0.00(+0.00%)
Oct 30, 2023
1.986
2.005
1.986
2.005
157,987
+0.03(+1.46%)
Oct 27, 2023
2.015
2.024
1.976
1.976
168,412
-0.04(-1.90%)
Oct 26, 2023
1.996
2.015
1.995
2.015
132,045
+0.02(+0.96%)
Oct 25, 2023
2.015
2.024
1.986
1.996
134,689
-0.02(-0.95%)
Oct 24, 2023
2.024
2.034
2.005
2.015
94,717
+0.00(+0.00%)
Oct 23, 2023
2.015
2.024
1.996
2.015
160,909
+0.00(+0.00%)
Oct 20, 2023
1.996
2.024
1.996
2.015
113,639
+0.02(+0.96%)
Oct 19, 2023
2.024
2.034
1.996
1.996
274,910
-0.02(-0.95%)
Oct 18, 2023
2.044
2.044
2.005
2.015
515,199
-0.03(-1.41%)
Oct 17, 2023
2.024
2.044
2.005
2.044
345,919
+0.01(+0.47%)
Oct 16, 2023
2.044
2.044
2.024
2.034
285,513
+0.00(+0.00%)
Oct 13, 2023
2.044
2.072
2.034
2.034
244,578
-0.01(-0.47%)
Oct 12, 2023
2.072
2.073
2.034
2.044
156,679
-0.02(-0.93%)
Oct 11, 2023
2.072
2.087
2.063
2.063
175,794
-0.02(-0.92%)
Oct 10, 2023
2.072
2.082
2.053
2.082
156,569
+0.01(+0.70%)
Oct 09, 2023
2.039
2.068
2.039
2.068
171,035
+0.01(+0.46%)
Oct 06, 2023
2.039
2.058
2.025
2.058
226,784
+0.03(+1.41%)
Oct 05, 2023
2.039
2.049
2.029
2.029
269,425
-0.01(-0.47%)
Oct 04, 2023
2.010
2.039
2.010
2.039
360,055
+0.04(+1.90%)
Oct 03, 2023
2.020
2.036
2.001
2.001
247,039
-0.04(-1.87%)
Oct 02, 2023
2.049
2.057
2.020
2.039
666,141
+0.00(+0.00%)
Sep 29, 2023
2.087
2.096
2.039
2.039
962,212
-0.03(-1.38%)
Sep 28, 2023
2.058
2.077
2.058
2.068
390,563
-0.01(-0.46%)
Sep 27, 2023
2.077
2.096
2.049
2.077
365,018
+0.01(+0.46%)
Sep 26, 2023
2.096
2.101
2.058
2.068
280,740
-0.04(-1.81%)
Sep 25, 2023
2.106
2.110
2.096
2.106
456,603
+0.00(+0.00%)
Sep 22, 2023
2.087
2.115
2.087
2.106
343,262
+0.02(+0.91%)
Sep 21, 2023
2.096
2.096
2.077
2.087
437,782
-0.01(-0.45%)
Sep 20, 2023
2.106
2.115
2.087
2.096
207,531
+0.00(+0.00%)
Sep 19, 2023
2.106
2.106
2.087
2.096
448,872
-0.01(-0.45%)
Sep 18, 2023
2.096
2.106
2.077
2.106
686,022
+0.00(+0.00%)
Sep 15, 2023
2.096
2.106
2.087
2.106
71,327
+0.01(+0.45%)
Sep 14, 2023
2.096
2.115
2.091
2.096
174,819
+0.00(+0.00%)
Sep 13, 2023
2.096
2.106
2.087
2.096
157,348
+0.00(+0.00%)
Sep 12, 2023
2.106
2.115
2.087
2.096
240,681
-0.01(-0.45%)
Sep 11, 2023
2.106
2.115
2.096
2.106
427,830
+0.00(+0.00%)
Sep 08, 2023
2.106
2.115
2.087
2.106
322,901
+0.01(+0.45%)
Sep 07, 2023
2.106
2.106
2.087
2.096
144,396
+0.00(+0.00%)
Sep 06, 2023
2.087
2.115
2.086
2.096
619,893
+0.01(+0.69%)
Sep 05, 2023
2.091
2.101
2.082
2.082
500,981
-0.01(-0.45%)
Sep 01, 2023
2.110
2.110
2.091
2.091
251,704
-0.02(-0.90%)
Aug 31, 2023
2.101
2.110
2.091
2.110
306,908
+0.02(+0.91%)
Aug 30, 2023
2.110
2.110
2.091
2.091
251,503
-0.02(-0.90%)
Aug 29, 2023
2.082
2.110
2.082
2.110
230,096
+0.04(+1.83%)
Aug 28, 2023
2.072
2.091
2.063
2.072
1,011,098
+0.00(+0.00%)
Aug 25, 2023
2.082
2.087
2.053
2.072
1,444,468
-0.02(-0.90%)
Aug 24, 2023
2.120
2.120
2.082
2.091
516,766
-0.03(-1.34%)
Aug 23, 2023
2.101
2.129
2.101
2.120
456,131
+0.02(+0.90%)
Aug 22, 2023
2.082
2.106
2.072
2.101
544,151
+0.04(+1.84%)
Aug 21, 2023
2.063
2.082
2.058
2.063
257,464
-0.01(-0.46%)
Aug 18, 2023
2.063
2.091
2.063
2.072
141,157
+0.01(+0.46%)
Aug 17, 2023
2.072
2.101
2.063
2.063
968,769
-0.03(-1.36%)
Aug 16, 2023
2.101
2.120
2.082
2.091
1,358,673
-0.01(-0.45%)
Aug 15, 2023
2.120
2.120
2.091
2.101
757,466
-0.02(-0.89%)
Aug 14, 2023
2.120
2.124
2.101
2.120
392,935
+0.00(+0.00%)
Aug 11, 2023
2.120
2.127
2.101
2.120
226,432
-0.01(-0.44%)
Aug 10, 2023
2.120
2.129
2.110
2.129
215,030
+0.02(+0.90%)
Aug 09, 2023
2.110
2.120
2.101
2.110
178,164
+0.00(+0.00%)
Aug 08, 2023
2.091
2.110
2.096
2.110
181,330
+0.01(+0.45%)
Aug 07, 2023
2.129
2.129
2.101
2.101
281,531
+0.00(+0.23%)
Aug 04, 2023
2.096
2.115
2.096
2.096
170,783
+0.02(+0.90%)
Aug 03, 2023
2.096
2.105
2.077
2.077
168,068
-0.03(-1.34%)
Aug 02, 2023
2.115
2.115
2.096
2.105
184,195
-0.01(-0.44%)
Aug 01, 2023
2.143
2.143
2.105
2.115
124,765
-0.03(-1.32%)
Jul 31, 2023
2.115
2.143
2.115
2.143
284,072
+0.03(+1.33%)
Jul 28, 2023
2.105
2.115
2.096
2.115
167,285
+0.02(+0.90%)
Jul 27, 2023
2.105
2.115
2.087
2.096
265,077
+0.00(+0.00%)
Jul 26, 2023
2.115
2.115
2.096
2.096
227,238
-0.02(-0.89%)
Jul 25, 2023
2.105
2.115
2.096
2.115
189,249
+0.02(+0.90%)
Jul 24, 2023
2.096
2.105
2.087
2.096
563,025
+0.02(+0.90%)
Jul 21, 2023
2.087
2.105
2.077
2.077
419,374
+0.00(+0.00%)
Jul 20, 2023
2.077
2.087
2.058
2.077
910,723
-0.01(-0.45%)
Jul 19, 2023
2.077
2.096
2.068
2.087
623,491
+0.01(+0.45%)
Jul 18, 2023
2.077
2.096
2.073
2.077
737,463
+0.00(+0.00%)
Jul 17, 2023
2.068
2.077
2.058
2.077
349,710
+0.02(+0.91%)
Jul 14, 2023
2.105
2.115
2.058
2.058
433,543
-0.04(-1.79%)
Jul 13, 2023
2.087
2.124
2.082
2.096
594,217
+0.01(+0.45%)
Jul 12, 2023
2.077
2.087
2.068
2.087
754,987
+0.02(+0.91%)
Jul 11, 2023
2.077
2.087
2.058
2.068
576,264
+0.00(+0.00%)
Jul 10, 2023
2.058
2.068
2.049
2.068
407,800
+0.01(+0.69%)
Jul 07, 2023
2.044
2.072
2.044
2.054
562,159
+0.01(+0.46%)
Jul 06, 2023
2.063
2.063
2.035
2.044
386,343
-0.02(-0.90%)
Jul 05, 2023
2.063
2.072
2.044
2.063
762,811
+0.00(+0.00%)
Jul 03, 2023
2.072
2.082
2.054
2.063
428,959
-0.01(-0.45%)
Jun 30, 2023
2.063
2.082
2.054
2.072
808,988
+0.02(+0.91%)
Jun 29, 2023
2.063
2.072
2.044
2.054
603,524
-0.01(-0.45%)
Jun 28, 2023
2.054
2.072
2.044
2.063
606,485
+0.01(+0.45%)
Jun 27, 2023
2.044
2.058
2.044
2.054
429,004
+0.02(+0.92%)
Jun 26, 2023
2.035
2.054
2.026
2.035
423,902
+0.00(+0.00%)
Jun 23, 2023
2.054
2.054
2.021
2.035
332,524
-0.01(-0.46%)
Jun 22, 2023
2.044
2.054
2.044
2.044
315,133
-0.01(-0.45%)
Jun 21, 2023
2.054
2.063
2.044
2.054
175,376
-0.01(-0.45%)
Jun 20, 2023
2.054
2.072
2.054
2.063
732,758
+0.02(+0.91%)
Jun 16, 2023
2.072
2.072
2.044
2.044
77,515
-0.03(-1.35%)
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.