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
Diana Shipping Inc
(NY:
DSX
)
2.840
-0.010 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
2.914
2.923
2.894
2.914
503,518
+0.01(+0.34%)
May 30, 2024
2.953
2.953
2.884
2.904
510,242
-0.03(-1.00%)
May 29, 2024
2.943
2.953
2.865
2.933
1,244,164
-0.03(-0.99%)
May 28, 2024
3.031
3.060
2.904
2.962
1,615,488
-0.11(-3.49%)
May 24, 2024
3.031
3.099
3.031
3.070
879,447
+0.03(+0.96%)
May 23, 2024
3.060
3.084
3.021
3.040
451,257
-0.03(-0.95%)
May 22, 2024
3.099
3.109
3.031
3.070
727,290
-0.05(-1.56%)
May 21, 2024
3.109
3.118
3.089
3.118
1,137,135
+0.01(+0.31%)
May 20, 2024
3.070
3.133
3.060
3.109
1,524,646
+0.04(+1.27%)
May 17, 2024
3.079
3.079
3.051
3.070
767,408
-0.01(-0.32%)
May 16, 2024
3.031
3.084
3.011
3.079
1,038,397
+0.05(+1.61%)
May 15, 2024
3.060
3.060
3.011
3.031
728,173
-0.03(-0.96%)
May 14, 2024
3.079
3.099
3.040
3.060
1,019,657
-0.03(-0.95%)
May 13, 2024
3.050
3.109
3.050
3.089
874,534
+0.09(+2.92%)
May 10, 2024
3.079
3.109
3.001
3.001
814,898
-0.08(-2.53%)
May 09, 2024
3.060
3.089
3.016
3.079
861,819
+0.04(+1.28%)
May 08, 2024
2.962
3.050
2.962
3.040
679,532
+0.05(+1.63%)
May 07, 2024
2.943
3.021
2.943
2.992
704,872
+0.06(+1.99%)
May 06, 2024
2.923
2.943
2.914
2.933
287,511
+0.01(+0.33%)
May 03, 2024
2.953
2.953
2.923
2.923
332,750
-0.02(-0.66%)
May 02, 2024
2.884
2.962
2.875
2.943
727,740
+0.08(+2.72%)
May 01, 2024
2.894
2.894
2.846
2.865
422,964
-0.03(-1.01%)
Apr 30, 2024
2.894
2.914
2.884
2.894
469,763
-0.01(-0.34%)
Apr 29, 2024
2.894
2.923
2.875
2.904
670,763
+0.03(+1.02%)
Apr 26, 2024
2.855
2.884
2.836
2.875
352,570
+0.03(+1.03%)
Apr 25, 2024
2.826
2.846
2.816
2.846
255,174
+0.03(+1.04%)
Apr 24, 2024
2.855
2.855
2.816
2.816
327,585
-0.03(-1.03%)
Apr 23, 2024
2.826
2.846
2.816
2.846
413,296
+0.04(+1.39%)
Apr 22, 2024
2.826
2.836
2.797
2.807
401,170
-0.02(-0.69%)
Apr 19, 2024
2.816
2.836
2.807
2.826
337,019
+0.01(+0.35%)
Apr 18, 2024
2.836
2.860
2.807
2.816
634,749
-0.01(-0.34%)
Apr 17, 2024
2.826
2.836
2.807
2.826
339,241
+0.00(+0.00%)
Apr 16, 2024
2.807
2.826
2.787
2.826
458,334
+0.02(+0.69%)
Apr 15, 2024
2.816
2.855
2.787
2.807
479,050
-0.03(-1.03%)
Apr 12, 2024
2.787
2.836
2.777
2.836
664,765
+0.06(+2.11%)
Apr 11, 2024
2.807
2.836
2.777
2.777
330,014
-0.02(-0.70%)
Apr 10, 2024
2.836
2.836
2.777
2.797
597,861
-0.04(-1.37%)
Apr 09, 2024
2.855
2.875
2.836
2.836
262,478
-0.03(-1.02%)
Apr 08, 2024
2.865
2.875
2.836
2.865
413,795
-0.01(-0.34%)
Apr 05, 2024
2.865
2.884
2.850
2.875
301,781
+0.02(+0.68%)
Apr 04, 2024
2.855
2.894
2.826
2.855
739,380
+0.03(+1.03%)
Apr 03, 2024
2.748
2.836
2.748
2.826
373,220
+0.07(+2.47%)
Apr 02, 2024
2.797
2.816
2.738
2.758
689,962
-0.05(-1.74%)
Apr 01, 2024
2.826
2.836
2.797
2.807
380,940
-0.01(-0.35%)
Mar 28, 2024
2.797
2.846
2.797
2.816
476,394
+0.01(+0.35%)
Mar 27, 2024
2.826
2.846
2.807
2.807
386,010
-0.02(-0.69%)
Mar 26, 2024
2.826
2.855
2.807
2.826
441,299
+0.02(+0.69%)
Mar 25, 2024
2.855
2.865
2.797
2.807
719,021
-0.06(-2.04%)
Mar 22, 2024
2.884
2.884
2.855
2.865
284,056
-0.04(-1.34%)
Mar 21, 2024
2.875
2.904
2.870
2.904
546,553
+0.03(+1.02%)
Mar 20, 2024
2.875
2.884
2.826
2.875
394,409
-0.01(-0.34%)
Mar 19, 2024
2.884
2.923
2.875
2.884
261,236
-0.01(-0.34%)
Mar 18, 2024
2.904
2.909
2.856
2.894
566,028
-0.02(-0.67%)
Mar 15, 2024
2.923
2.938
2.894
2.914
790,583
+0.01(+0.34%)
Mar 14, 2024
2.923
2.943
2.884
2.904
959,502
-0.02(-0.67%)
Mar 13, 2024
2.982
3.011
2.923
2.923
1,045,421
-0.07(-2.28%)
Mar 12, 2024
2.943
3.011
2.904
2.992
1,085,079
+0.06(+1.99%)
Mar 11, 2024
2.933
2.933
2.894
2.933
472,305
-0.01(-0.33%)
Mar 08, 2024
2.904
2.943
2.904
2.943
865,836
+0.04(+1.34%)
Mar 07, 2024
2.846
2.914
2.841
2.904
496,161
+0.06(+2.05%)
Mar 06, 2024
2.846
2.865
2.797
2.846
610,353
+0.00(+0.00%)
Mar 05, 2024
2.826
2.894
2.787
2.846
668,323
+0.02(+0.69%)
Mar 04, 2024
2.972
2.982
2.816
2.826
1,335,576
-0.12(-4.13%)
Mar 01, 2024
2.900
2.986
2.900
2.948
1,878,139
+0.05(+1.64%)
Feb 29, 2024
2.910
2.967
2.853
2.900
960,184
-0.01(-0.33%)
Feb 28, 2024
2.910
2.986
2.886
2.910
2,092,631
+0.02(+0.66%)
Feb 27, 2024
2.834
2.929
2.838
2.891
1,236,057
+0.05(+1.67%)
Feb 26, 2024
2.815
2.853
2.767
2.843
768,502
+0.03(+1.01%)
Feb 23, 2024
2.720
2.824
2.682
2.815
1,000,630
+0.04(+1.37%)
Feb 22, 2024
2.777
2.786
2.734
2.777
778,192
+0.01(+0.34%)
Feb 21, 2024
2.739
2.796
2.720
2.767
611,948
+0.03(+1.04%)
Feb 20, 2024
2.729
2.786
2.710
2.739
488,342
+0.01(+0.35%)
Feb 16, 2024
2.767
2.767
2.710
2.729
598,177
-0.03(-1.03%)
Feb 15, 2024
2.720
2.758
2.677
2.758
461,668
+0.05(+1.75%)
Feb 14, 2024
2.720
2.748
2.672
2.710
766,913
-0.01(-0.35%)
Feb 13, 2024
2.805
2.834
2.710
2.720
876,945
-0.10(-3.38%)
Feb 12, 2024
2.777
2.824
2.768
2.815
375,939
+0.04(+1.37%)
Feb 09, 2024
2.815
2.824
2.762
2.777
473,776
-0.02(-0.68%)
Feb 08, 2024
2.748
2.805
2.739
2.796
466,401
+0.03(+1.03%)
Feb 07, 2024
2.815
2.815
2.753
2.767
450,994
-0.04(-1.36%)
Feb 06, 2024
2.758
2.834
2.739
2.805
575,830
+0.08(+2.79%)
Feb 05, 2024
2.767
2.786
2.667
2.729
828,210
-0.03(-1.03%)
Feb 02, 2024
2.796
2.804
2.720
2.758
706,952
-0.04(-1.36%)
Feb 01, 2024
2.862
2.883
2.767
2.796
919,012
-0.07(-2.33%)
Jan 31, 2024
2.910
2.919
2.853
2.862
485,522
-0.03(-0.99%)
Jan 30, 2024
2.900
2.919
2.872
2.891
591,360
-0.01(-0.33%)
Jan 29, 2024
2.910
2.938
2.872
2.900
560,932
-0.04(-1.29%)
Jan 26, 2024
2.881
2.938
2.872
2.938
554,207
+0.06(+1.98%)
Jan 25, 2024
2.900
2.938
2.843
2.881
915,857
-0.01(-0.33%)
Jan 24, 2024
2.872
2.919
2.853
2.891
1,087,806
+0.02(+0.66%)
Jan 23, 2024
2.929
2.948
2.862
2.872
746,778
-0.08(-2.58%)
Jan 22, 2024
2.872
2.957
2.870
2.948
1,134,311
+0.08(+2.65%)
Jan 19, 2024
2.910
2.919
2.862
2.872
496,986
-0.04(-1.31%)
Jan 18, 2024
2.891
2.910
2.862
2.910
609,764
+0.05(+1.66%)
Jan 17, 2024
2.843
2.898
2.815
2.862
768,836
+0.01(+0.33%)
Jan 16, 2024
2.891
2.928
2.834
2.853
810,439
-0.01(-0.33%)
Jan 12, 2024
2.881
2.915
2.843
2.862
619,910
+0.01(+0.33%)
Jan 11, 2024
2.881
2.881
2.834
2.853
670,426
-0.06(-1.96%)
Jan 10, 2024
2.919
2.929
2.862
2.910
678,195
+0.00(+0.00%)
Jan 09, 2024
2.929
2.948
2.872
2.910
803,010
-0.04(-1.29%)
Jan 08, 2024
3.024
3.024
2.910
2.948
1,060,949
-0.10(-3.12%)
Jan 05, 2024
2.986
3.048
2.910
3.043
1,710,567
+0.07(+2.24%)
Jan 04, 2024
2.957
3.052
2.938
2.976
1,676,419
+0.06(+1.95%)
Jan 03, 2024
2.815
2.967
2.786
2.919
1,371,487
+0.11(+4.07%)
Jan 02, 2024
2.824
2.881
2.786
2.805
966,814
-0.02(-0.67%)
Dec 29, 2023
2.853
2.862
2.786
2.824
839,070
-0.03(-1.00%)
Dec 28, 2023
2.881
2.891
2.843
2.853
740,691
-0.01(-0.33%)
Dec 27, 2023
2.881
2.891
2.857
2.862
556,497
-0.02(-0.66%)
Dec 26, 2023
2.900
2.919
2.862
2.881
495,402
-0.03(-0.98%)
Dec 22, 2023
2.815
2.919
2.815
2.910
1,302,384
+0.08(+2.68%)
Dec 21, 2023
2.853
2.853
2.796
2.834
698,071
+0.02(+0.68%)
Dec 20, 2023
2.834
2.877
2.796
2.815
729,140
-0.02(-0.67%)
Dec 19, 2023
2.834
2.891
2.824
2.834
819,804
-0.02(-0.67%)
Dec 18, 2023
2.862
2.938
2.805
2.853
1,177,954
+0.04(+1.35%)
Dec 15, 2023
2.815
2.853
2.748
2.815
1,276,952
+0.01(+0.34%)
Dec 14, 2023
2.796
2.824
2.758
2.805
570,069
+0.04(+1.37%)
Dec 13, 2023
2.720
2.777
2.677
2.767
786,998
+0.00(+0.00%)
Dec 12, 2023
2.748
2.824
2.729
2.767
811,977
+0.03(+1.04%)
Dec 11, 2023
2.796
2.834
2.710
2.739
920,389
-0.07(-2.37%)
Dec 08, 2023
2.786
2.834
2.781
2.805
658,730
+0.00(+0.00%)
Dec 07, 2023
2.872
2.886
2.729
2.805
1,794,941
-0.07(-2.32%)
Dec 06, 2023
3.043
3.071
2.862
2.872
1,305,008
-0.15(-5.03%)
Dec 05, 2023
3.205
3.214
2.995
3.024
1,401,260
-0.28(-8.36%)
Dec 04, 2023
3.290
3.309
3.195
3.300
743,903
+0.02(+0.58%)
Dec 01, 2023
3.262
3.285
3.252
3.281
746,836
+0.03(+0.88%)
Nov 30, 2023
3.243
3.281
3.243
3.252
426,282
+0.02(+0.59%)
Nov 29, 2023
3.214
3.233
3.195
3.233
533,023
+0.04(+1.19%)
Nov 28, 2023
3.176
3.257
3.157
3.195
740,331
+0.05(+1.51%)
Nov 27, 2023
3.138
3.205
3.138
3.148
775,859
-0.08(-2.36%)
Nov 24, 2023
3.119
3.357
3.109
3.224
1,104,955
+0.10(+3.04%)
Nov 22, 2023
3.138
3.174
3.101
3.129
1,359,371
-0.01(-0.29%)
Nov 21, 2023
3.165
3.174
3.092
3.138
1,084,610
-0.02(-0.58%)
Nov 20, 2023
3.183
3.247
3.119
3.156
1,001,975
-0.02(-0.57%)
Nov 17, 2023
3.138
3.174
3.083
3.174
656,362
+0.10(+3.25%)
Nov 16, 2023
3.001
3.101
2.983
3.074
772,945
+0.10(+3.36%)
Nov 15, 2023
2.847
3.001
2.847
2.974
882,987
+0.16(+5.83%)
Nov 14, 2023
2.783
2.824
2.756
2.810
523,413
+0.05(+1.98%)
Nov 13, 2023
2.801
2.801
2.738
2.756
369,859
-0.03(-0.98%)
Nov 10, 2023
2.783
2.810
2.756
2.783
416,081
-0.02(-0.65%)
Nov 09, 2023
2.801
2.837
2.792
2.801
375,198
+0.01(+0.33%)
Nov 08, 2023
2.892
2.892
2.792
2.792
476,810
-0.12(-4.06%)
Nov 07, 2023
2.938
2.938
2.888
2.910
330,045
-0.02(-0.62%)
Nov 06, 2023
2.974
3.000
2.910
2.928
295,721
-0.06(-2.13%)
Nov 03, 2023
3.001
3.015
2.956
2.992
371,740
+0.01(+0.31%)
Nov 02, 2023
2.919
2.992
2.919
2.983
457,409
+0.07(+2.50%)
Nov 01, 2023
2.965
2.974
2.883
2.910
671,547
-0.05(-1.54%)
Oct 31, 2023
2.965
3.019
2.951
2.956
229,290
-0.01(-0.31%)
Oct 30, 2023
2.956
3.010
2.942
2.965
473,784
-0.04(-1.21%)
Oct 27, 2023
2.992
3.047
2.983
3.001
321,464
+0.00(+0.00%)
Oct 26, 2023
3.038
3.038
2.988
3.001
338,718
-0.06(-2.08%)
Oct 25, 2023
3.010
3.101
3.010
3.065
419,527
+0.03(+0.90%)
Oct 24, 2023
2.956
3.065
2.956
3.038
308,439
+0.08(+2.77%)
Oct 23, 2023
3.019
3.038
2.938
2.956
726,845
-0.09(-2.98%)
Oct 20, 2023
3.065
3.083
3.015
3.047
434,678
-0.01(-0.30%)
Oct 19, 2023
3.083
3.083
3.038
3.056
304,314
-0.03(-0.88%)
Oct 18, 2023
3.138
3.138
3.083
3.083
234,975
-0.06(-2.02%)
Oct 17, 2023
3.110
3.165
3.092
3.147
300,908
+0.04(+1.17%)
Oct 16, 2023
3.074
3.119
3.074
3.110
226,465
+0.03(+0.89%)
Oct 13, 2023
3.101
3.147
3.083
3.083
234,738
-0.03(-0.88%)
Oct 12, 2023
3.110
3.147
3.092
3.110
235,419
-0.02(-0.58%)
Oct 11, 2023
3.147
3.165
3.110
3.129
241,880
-0.02(-0.58%)
Oct 10, 2023
3.147
3.197
3.138
3.147
346,320
+0.00(+0.00%)
Oct 09, 2023
3.110
3.174
3.110
3.147
334,513
+0.02(+0.58%)
Oct 06, 2023
3.092
3.129
3.056
3.129
283,400
+0.04(+1.18%)
Oct 05, 2023
3.028
3.101
3.028
3.092
295,600
+0.07(+2.41%)
Oct 04, 2023
3.074
3.092
3.001
3.019
440,362
-0.07(-2.35%)
Oct 03, 2023
3.201
3.201
3.074
3.092
587,449
-0.09(-2.86%)
Oct 02, 2023
3.156
3.197
3.147
3.183
511,173
+0.03(+0.86%)
Sep 29, 2023
3.183
3.201
3.147
3.156
273,496
-0.02(-0.57%)
Sep 28, 2023
3.201
3.201
3.165
3.174
256,950
-0.03(-0.85%)
Sep 27, 2023
3.165
3.201
3.160
3.201
377,189
+0.06(+2.03%)
Sep 26, 2023
3.119
3.183
3.119
3.138
203,593
-0.02(-0.58%)
Sep 25, 2023
3.147
3.156
3.142
3.156
193,760
+0.00(+0.00%)
Sep 22, 2023
3.092
3.165
3.092
3.156
309,162
+0.08(+2.66%)
Sep 21, 2023
3.083
3.110
3.074
3.074
271,575
-0.02(-0.59%)
Sep 20, 2023
3.083
3.129
3.074
3.092
461,422
+0.01(+0.30%)
Sep 19, 2023
3.138
3.176
3.083
3.083
533,615
-0.05(-1.74%)
Sep 18, 2023
3.238
3.238
3.119
3.138
535,557
-0.12(-3.63%)
Sep 15, 2023
3.229
3.256
3.220
3.256
261,222
+0.02(+0.56%)
Sep 14, 2023
3.165
3.238
3.165
3.238
273,441
+0.08(+2.59%)
Sep 13, 2023
3.156
3.174
3.139
3.156
220,724
+0.01(+0.29%)
Sep 12, 2023
3.156
3.183
3.129
3.147
447,152
-0.02(-0.57%)
Sep 11, 2023
3.238
3.256
3.156
3.165
490,130
-0.07(-2.25%)
Sep 08, 2023
3.183
3.247
3.183
3.238
264,155
+0.05(+1.42%)
Sep 07, 2023
3.238
3.265
3.183
3.192
418,375
-0.05(-1.40%)
Sep 06, 2023
3.256
3.277
3.238
3.238
247,210
-0.02(-0.56%)
Sep 05, 2023
3.301
3.310
3.247
3.256
369,667
-0.04(-1.11%)
Sep 01, 2023
3.292
3.338
3.283
3.292
303,701
+0.01(+0.28%)
Aug 31, 2023
3.301
3.329
3.283
3.283
276,213
+0.00(+0.00%)
Aug 30, 2023
3.256
3.310
3.247
3.283
252,909
+0.04(+1.12%)
Aug 29, 2023
3.238
3.319
3.238
3.247
796,063
+0.00(+0.00%)
Aug 28, 2023
3.274
3.324
3.229
3.247
562,340
-0.03(-0.83%)
Aug 25, 2023
3.319
3.319
3.265
3.274
295,555
-0.02(-0.55%)
Aug 24, 2023
3.356
3.383
3.292
3.292
325,283
-0.08(-2.43%)
Aug 23, 2023
3.365
3.420
3.365
3.374
437,640
-0.01(-0.27%)
Aug 22, 2023
3.383
3.401
3.374
3.383
268,812
+0.01(+0.27%)
Aug 21, 2023
3.420
3.456
3.365
3.374
522,309
-0.04(-1.07%)
Aug 18, 2023
3.392
3.447
3.338
3.410
518,790
+0.02(+0.54%)
Aug 17, 2023
3.410
3.456
3.379
3.392
459,220
-0.02(-0.53%)
Aug 16, 2023
3.365
3.456
3.356
3.410
499,871
+0.05(+1.63%)
Aug 15, 2023
3.347
3.410
3.329
3.356
438,954
+0.01(+0.27%)
Aug 14, 2023
3.420
3.420
3.301
3.347
912,171
-0.08(-2.39%)
Aug 11, 2023
3.374
3.470
3.356
3.429
828,708
+0.01(+0.27%)
Aug 10, 2023
3.411
3.428
3.367
3.420
910,117
+0.03(+0.77%)
Aug 09, 2023
3.455
3.472
3.376
3.393
965,412
-0.06(-1.77%)
Aug 08, 2023
3.411
3.482
3.358
3.455
947,243
+0.00(+0.00%)
Aug 07, 2023
3.428
3.481
3.367
3.455
943,248
+0.03(+0.77%)
Aug 04, 2023
3.428
3.468
3.371
3.428
713,015
-0.01(-0.25%)
Aug 03, 2023
3.306
3.472
3.306
3.437
1,295,752
+0.13(+3.97%)
Aug 02, 2023
3.201
3.315
3.192
3.306
1,032,165
+0.09(+2.72%)
Aug 01, 2023
3.236
3.328
3.183
3.218
1,316,583
-0.19(-5.64%)
Jul 31, 2023
3.420
3.450
3.393
3.411
523,907
-0.01(-0.26%)
Jul 28, 2023
3.323
3.437
3.323
3.420
640,710
+0.10(+3.17%)
Jul 27, 2023
3.323
3.350
3.288
3.315
544,252
-0.03(-1.04%)
Jul 26, 2023
3.262
3.350
3.253
3.350
533,666
+0.10(+2.96%)
Jul 25, 2023
3.175
3.275
3.166
3.253
570,739
+0.04(+1.36%)
Jul 24, 2023
3.192
3.227
3.131
3.210
654,447
-0.02(-0.54%)
Jul 21, 2023
3.245
3.245
3.166
3.227
530,285
-0.02(-0.54%)
Jul 20, 2023
3.262
3.280
3.227
3.245
399,746
-0.03(-0.80%)
Jul 19, 2023
3.253
3.297
3.210
3.271
463,211
+0.03(+0.81%)
Jul 18, 2023
3.262
3.297
3.227
3.245
424,383
+0.02(+0.54%)
Jul 17, 2023
3.297
3.297
3.218
3.227
596,615
-0.07(-2.12%)
Jul 14, 2023
3.341
3.367
3.271
3.297
598,290
-0.04(-1.31%)
Jul 13, 2023
3.315
3.411
3.288
3.341
881,219
+0.03(+1.06%)
Jul 12, 2023
3.297
3.376
3.297
3.306
455,239
+0.01(+0.27%)
Jul 11, 2023
3.306
3.328
3.266
3.297
617,310
-0.01(-0.26%)
Jul 10, 2023
3.297
3.315
3.277
3.306
387,882
-0.01(-0.26%)
Jul 07, 2023
3.183
3.328
3.183
3.315
724,167
+0.12(+3.84%)
Jul 06, 2023
3.210
3.245
3.166
3.192
281,715
-0.04(-1.35%)
Jul 05, 2023
3.227
3.264
3.170
3.236
630,768
+0.00(+0.00%)
Jul 03, 2023
3.192
3.271
3.192
3.236
301,546
+0.01(+0.27%)
Jun 30, 2023
3.245
3.280
3.218
3.227
546,441
-0.03(-1.07%)
Jun 29, 2023
3.236
3.280
3.227
3.262
295,427
+0.03(+0.81%)
Jun 28, 2023
3.271
3.297
3.210
3.236
530,250
-0.07(-2.12%)
Jun 27, 2023
3.297
3.323
3.280
3.306
317,296
+0.00(+0.00%)
Jun 26, 2023
3.297
3.319
3.271
3.306
275,409
+0.02(+0.53%)
Jun 23, 2023
3.271
3.315
3.245
3.288
259,019
-0.03(-0.79%)
Jun 22, 2023
3.297
3.336
3.280
3.315
187,554
+0.01(+0.26%)
Jun 21, 2023
3.262
3.341
3.262
3.306
326,574
-0.01(-0.26%)
Jun 20, 2023
3.393
3.393
3.255
3.315
492,546
-0.10(-2.82%)
Jun 16, 2023
3.367
3.411
3.336
3.411
657,703
+0.05(+1.56%)
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.