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
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.550
+0.030 (+0.54%)
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, 2023
3.385
3.385
3.343
3.369
65,611
+0.00(+0.00%)
May 30, 2023
3.360
3.394
3.343
3.369
51,483
+0.03(+0.76%)
May 26, 2023
3.343
3.377
3.326
3.343
143,004
-0.03(-0.75%)
May 25, 2023
3.453
3.453
3.352
3.369
71,918
-0.05(-1.48%)
May 24, 2023
3.478
3.520
3.369
3.419
162,179
-0.06(-1.69%)
May 23, 2023
3.470
3.495
3.444
3.478
57,267
+0.03(+0.98%)
May 22, 2023
3.453
3.453
3.376
3.444
76,265
-0.03(-0.97%)
May 19, 2023
3.470
3.495
3.419
3.478
56,438
+0.04(+1.23%)
May 18, 2023
3.453
3.487
3.411
3.436
45,911
-0.04(-1.21%)
May 17, 2023
3.470
3.517
3.436
3.478
30,034
+0.04(+1.23%)
May 16, 2023
3.579
3.579
3.436
3.436
68,479
-0.10(-2.86%)
May 15, 2023
3.562
3.562
3.486
3.537
47,836
-0.01(-0.24%)
May 12, 2023
3.579
3.579
3.495
3.545
53,023
-0.06(-1.73%)
May 11, 2023
3.554
3.621
3.554
3.608
17,856
+0.00(+0.09%)
May 10, 2023
3.579
3.621
3.545
3.604
56,194
+0.00(+0.00%)
May 09, 2023
3.471
3.613
3.471
3.604
121,264
+0.08(+2.36%)
May 08, 2023
3.505
3.530
3.455
3.521
87,458
+0.04(+1.19%)
May 05, 2023
3.496
3.596
3.455
3.480
49,347
-0.01(-0.24%)
May 04, 2023
3.555
3.662
3.438
3.488
144,447
-0.04(-1.18%)
May 03, 2023
3.538
3.625
3.496
3.530
67,354
-0.06(-1.62%)
May 02, 2023
3.654
3.720
3.488
3.588
84,262
-0.06(-1.59%)
May 01, 2023
3.496
3.646
3.422
3.646
166,797
+0.14(+4.03%)
Apr 28, 2023
3.563
3.592
3.480
3.505
82,338
-0.07(-2.09%)
Apr 27, 2023
3.604
3.613
3.505
3.579
89,957
+0.00(+0.00%)
Apr 26, 2023
3.621
3.696
3.496
3.579
109,458
-0.04(-1.15%)
Apr 25, 2023
3.737
3.779
3.571
3.621
67,682
-0.08(-2.24%)
Apr 24, 2023
3.579
3.704
3.530
3.704
84,691
+0.14(+3.96%)
Apr 21, 2023
3.604
3.629
3.488
3.563
74,256
-0.09(-2.39%)
Apr 20, 2023
3.737
3.758
3.596
3.650
58,924
-0.09(-2.33%)
Apr 19, 2023
3.754
3.845
3.712
3.737
35,495
-0.06(-1.53%)
Apr 18, 2023
3.829
3.903
3.779
3.795
101,411
-0.07(-1.72%)
Apr 17, 2023
3.779
3.862
3.737
3.862
38,815
+0.08(+2.20%)
Apr 14, 2023
3.729
3.853
3.638
3.779
67,637
+0.13(+3.64%)
Apr 13, 2023
3.729
3.812
3.563
3.646
137,107
-0.07(-2.01%)
Apr 12, 2023
3.762
3.807
3.687
3.721
90,038
-0.08(-2.18%)
Apr 11, 2023
3.812
3.833
3.722
3.804
66,051
+0.03(+0.87%)
Apr 10, 2023
3.640
3.861
3.640
3.771
44,914
+0.08(+2.22%)
Apr 06, 2023
3.697
3.840
3.648
3.689
74,885
-0.03(-0.88%)
Apr 05, 2023
3.853
3.920
3.705
3.722
88,904
-0.14(-3.61%)
Apr 04, 2023
4.033
4.053
3.828
3.861
51,980
-0.22(-5.42%)
Apr 03, 2023
3.738
4.082
3.713
4.082
94,878
+0.34(+8.97%)
Mar 31, 2023
3.689
3.828
3.673
3.746
60,062
+0.06(+1.56%)
Mar 30, 2023
3.713
3.812
3.669
3.689
48,668
+0.01(+0.22%)
Mar 29, 2023
3.591
3.697
3.591
3.681
62,291
+0.10(+2.75%)
Mar 28, 2023
3.443
3.591
3.443
3.582
58,734
+0.13(+3.80%)
Mar 27, 2023
3.468
3.550
3.402
3.451
156,550
-0.04(-1.17%)
Mar 24, 2023
3.541
3.541
3.476
3.492
57,830
-0.04(-1.16%)
Mar 23, 2023
3.550
3.623
3.517
3.533
65,945
+0.00(+0.00%)
Mar 22, 2023
3.492
3.582
3.492
3.533
25,763
+0.03(+0.94%)
Mar 21, 2023
3.369
3.500
3.369
3.500
86,343
+0.15(+4.40%)
Mar 20, 2023
3.377
3.394
3.324
3.353
40,665
+0.02(+0.49%)
Mar 17, 2023
3.459
3.517
3.336
3.336
98,566
-0.11(-3.10%)
Mar 16, 2023
3.517
3.574
3.427
3.443
56,639
-0.07(-2.10%)
Mar 15, 2023
3.541
3.558
3.509
3.517
56,910
-0.06(-1.61%)
Mar 14, 2023
3.533
3.622
3.533
3.574
38,811
+0.07(+1.87%)
Mar 13, 2023
3.705
3.722
3.509
3.509
144,526
-0.28(-7.36%)
Mar 10, 2023
3.861
3.894
3.779
3.787
118,686
-0.12(-3.14%)
Mar 09, 2023
3.943
4.007
3.905
3.910
52,149
-0.01(-0.20%)
Mar 08, 2023
3.878
3.967
3.878
3.918
42,443
+0.03(+0.83%)
Mar 07, 2023
3.943
4.007
3.805
3.886
98,228
-0.06(-1.44%)
Mar 06, 2023
3.999
4.063
3.910
3.943
86,246
-0.05(-1.22%)
Mar 03, 2023
4.015
4.015
3.947
3.991
130,640
-0.07(-1.76%)
Mar 02, 2023
4.064
4.068
3.995
4.063
44,444
-0.01(-0.23%)
Mar 01, 2023
4.105
4.105
4.056
4.072
15,793
-0.03(-0.79%)
Feb 28, 2023
4.105
4.145
4.105
4.105
81,269
-0.02(-0.59%)
Feb 27, 2023
4.161
4.162
4.113
4.129
43,429
-0.01(-0.20%)
Feb 24, 2023
4.113
4.169
4.096
4.137
81,178
+0.00(+0.00%)
Feb 23, 2023
4.048
4.210
4.040
4.137
174,993
+0.09(+2.20%)
Feb 22, 2023
4.040
4.048
4.007
4.048
25,502
+0.05(+1.21%)
Feb 21, 2023
4.040
4.058
3.975
3.999
34,447
-0.08(-1.98%)
Feb 17, 2023
4.040
4.080
3.991
4.080
37,427
+0.04(+1.00%)
Feb 16, 2023
3.959
4.080
3.951
4.040
80,977
+0.06(+1.63%)
Feb 15, 2023
3.999
4.024
3.959
3.975
42,087
-0.04(-1.01%)
Feb 14, 2023
4.040
4.064
3.975
4.015
51,486
-0.01(-0.20%)
Feb 13, 2023
4.226
4.234
4.016
4.024
246,785
-0.22(-5.27%)
Feb 10, 2023
4.315
4.341
4.218
4.247
57,298
-0.12(-2.66%)
Feb 09, 2023
4.340
4.396
4.292
4.364
93,767
+0.07(+1.68%)
Feb 08, 2023
4.236
4.323
4.236
4.292
44,300
+0.05(+1.13%)
Feb 07, 2023
4.316
4.412
4.236
4.244
128,711
-0.09(-2.03%)
Feb 06, 2023
4.316
4.372
4.244
4.332
152,620
+0.00(+0.00%)
Feb 03, 2023
4.308
4.340
4.165
4.332
123,283
+0.01(+0.19%)
Feb 02, 2023
4.460
4.476
4.308
4.324
115,666
+0.01(+0.19%)
Feb 01, 2023
4.187
4.395
4.187
4.316
98,110
+0.12(+2.86%)
Jan 31, 2023
4.227
4.332
4.155
4.195
95,765
-0.03(-0.76%)
Jan 30, 2023
4.404
4.441
4.187
4.227
109,413
-0.18(-4.17%)
Jan 27, 2023
4.372
4.500
4.361
4.412
94,475
+0.05(+1.10%)
Jan 26, 2023
4.412
4.452
4.356
4.364
104,849
-0.02(-0.37%)
Jan 25, 2023
4.219
4.428
4.178
4.380
121,633
+0.14(+3.21%)
Jan 24, 2023
4.364
4.364
4.179
4.244
62,663
+0.04(+0.95%)
Jan 23, 2023
4.219
4.404
4.163
4.203
161,086
+0.02(+0.38%)
Jan 20, 2023
4.123
4.219
4.067
4.187
85,654
+0.07(+1.75%)
Jan 19, 2023
4.219
4.276
4.059
4.115
149,943
-0.10(-2.44%)
Jan 18, 2023
4.179
4.299
4.147
4.218
184,925
+0.07(+1.71%)
Jan 17, 2023
3.923
4.179
3.911
4.147
127,885
+0.22(+5.71%)
Jan 13, 2023
3.771
3.923
3.715
3.923
115,693
+0.17(+4.48%)
Jan 12, 2023
3.659
3.771
3.655
3.755
92,364
+0.10(+2.85%)
Jan 11, 2023
3.507
3.651
3.487
3.651
73,102
+0.14(+4.11%)
Jan 10, 2023
3.491
3.523
3.491
3.507
73,100
+0.01(+0.23%)
Jan 09, 2023
3.547
3.555
3.483
3.499
116,862
-0.03(-0.91%)
Jan 06, 2023
3.507
3.571
3.483
3.531
75,206
+0.01(+0.23%)
Jan 05, 2023
3.547
3.570
3.483
3.523
45,330
-0.02(-0.67%)
Jan 04, 2023
3.444
3.570
3.420
3.547
95,199
+0.15(+4.42%)
Jan 03, 2023
3.325
3.397
3.306
3.397
102,797
+0.11(+3.37%)
Dec 30, 2022
3.231
3.318
3.231
3.286
94,266
+0.03(+0.97%)
Dec 29, 2022
3.223
3.286
3.223
3.254
110,100
+0.04(+1.23%)
Dec 28, 2022
3.302
3.310
3.175
3.215
93,230
-0.05(-1.45%)
Dec 27, 2022
3.318
3.341
3.262
3.262
115,097
-0.05(-1.43%)
Dec 23, 2022
3.294
3.349
3.270
3.310
54,496
+0.04(+1.21%)
Dec 22, 2022
3.341
3.341
3.246
3.270
81,765
-0.08(-2.36%)
Dec 21, 2022
3.318
3.367
3.310
3.349
134,388
+0.03(+0.95%)
Dec 20, 2022
3.333
3.373
3.294
3.318
81,649
-0.02(-0.47%)
Dec 19, 2022
3.373
3.397
3.333
3.333
43,773
-0.04(-1.17%)
Dec 16, 2022
3.404
3.412
3.333
3.373
86,941
-0.02(-0.70%)
Dec 15, 2022
3.373
3.452
3.373
3.397
90,713
+0.02(+0.70%)
Dec 14, 2022
3.404
3.428
3.349
3.373
97,776
-0.04(-1.16%)
Dec 13, 2022
3.460
3.523
3.381
3.412
127,364
+0.03(+0.93%)
Dec 12, 2022
3.420
3.423
3.373
3.381
54,575
-0.06(-1.83%)
Dec 09, 2022
3.444
3.452
3.397
3.444
81,522
+0.00(+0.00%)
Dec 08, 2022
3.428
3.459
3.421
3.444
58,441
-0.02(-0.45%)
Dec 07, 2022
3.374
3.459
3.374
3.459
41,571
+0.07(+2.07%)
Dec 06, 2022
3.413
3.424
3.350
3.389
85,466
-0.05(-1.58%)
Dec 05, 2022
3.436
3.452
3.389
3.444
159,094
-0.01(-0.23%)
Dec 02, 2022
3.382
3.452
3.350
3.452
111,757
+0.05(+1.61%)
Dec 01, 2022
3.304
3.436
3.304
3.397
149,234
+0.09(+2.83%)
Nov 30, 2022
3.117
3.304
3.117
3.304
215,151
+0.19(+6.27%)
Nov 29, 2022
3.054
3.132
3.054
3.109
82,477
+0.04(+1.27%)
Nov 28, 2022
3.070
3.096
3.048
3.070
49,344
+0.02(+0.51%)
Nov 25, 2022
3.039
3.101
3.031
3.054
17,354
+0.02(+0.77%)
Nov 23, 2022
3.031
3.093
3.031
3.031
94,925
+0.01(+0.26%)
Nov 22, 2022
2.976
3.078
2.976
3.023
96,829
+0.02(+0.52%)
Nov 21, 2022
2.937
3.031
2.930
3.008
155,163
+0.07(+2.39%)
Nov 18, 2022
2.906
3.031
2.867
2.937
171,393
+0.07(+2.45%)
Nov 17, 2022
2.852
2.892
2.797
2.867
92,802
-0.04(-1.34%)
Nov 16, 2022
2.844
2.922
2.844
2.906
98,172
+0.07(+2.47%)
Nov 15, 2022
2.782
2.867
2.782
2.836
100,336
+0.07(+2.54%)
Nov 14, 2022
2.766
2.860
2.766
2.766
156,990
-0.05(-1.66%)
Nov 11, 2022
2.883
2.914
2.758
2.813
127,614
-0.05(-1.90%)
Nov 10, 2022
2.852
2.891
2.782
2.867
120,627
+0.13(+4.84%)
Nov 09, 2022
2.789
2.819
2.688
2.735
79,944
-0.05(-1.68%)
Nov 08, 2022
2.782
2.821
2.766
2.782
70,060
+0.00(+0.00%)
Nov 07, 2022
2.836
2.844
2.719
2.782
148,335
-0.05(-1.92%)
Nov 04, 2022
2.844
2.928
2.836
2.836
108,106
-0.01(-0.27%)
Nov 03, 2022
2.798
2.851
2.775
2.844
102,620
+0.05(+1.92%)
Nov 02, 2022
2.852
2.913
2.790
2.790
146,196
-0.08(-2.67%)
Nov 01, 2022
2.806
2.882
2.767
2.867
86,798
+0.11(+3.89%)
Oct 31, 2022
2.744
2.760
2.706
2.760
75,310
+0.02(+0.56%)
Oct 28, 2022
2.721
2.775
2.714
2.744
99,524
+0.02(+0.85%)
Oct 27, 2022
2.767
2.779
2.721
2.721
76,444
-0.04(-1.39%)
Oct 26, 2022
2.744
2.800
2.714
2.760
64,913
+0.02(+0.84%)
Oct 25, 2022
2.744
2.792
2.698
2.737
33,869
+0.02(+0.56%)
Oct 24, 2022
2.691
2.775
2.691
2.721
78,371
+0.02(+0.57%)
Oct 21, 2022
2.714
2.729
2.660
2.706
46,720
+0.03(+1.15%)
Oct 20, 2022
2.706
2.706
2.645
2.675
77,482
-0.02(-0.85%)
Oct 19, 2022
2.790
2.790
2.698
2.698
41,189
-0.11(-3.83%)
Oct 18, 2022
2.798
2.867
2.744
2.806
41,781
+0.05(+1.95%)
Oct 17, 2022
2.698
2.760
2.698
2.752
85,387
+0.06(+2.28%)
Oct 14, 2022
2.698
2.721
2.637
2.691
77,469
+0.00(+0.00%)
Oct 13, 2022
2.637
2.714
2.606
2.691
70,924
-0.02(-0.57%)
Oct 12, 2022
2.698
2.727
2.683
2.706
61,412
+0.01(+0.28%)
Oct 11, 2022
2.721
2.767
2.683
2.698
44,483
-0.05(-1.93%)
Oct 10, 2022
2.951
2.951
2.691
2.751
201,786
-0.20(-6.77%)
Oct 07, 2022
2.920
2.997
2.905
2.951
56,455
-0.08(-2.53%)
Oct 06, 2022
2.960
3.066
2.957
3.028
183,158
+0.06(+2.04%)
Oct 05, 2022
2.952
3.028
2.937
2.967
20,392
-0.02(-0.51%)
Oct 04, 2022
2.907
3.073
2.907
2.982
90,351
+0.11(+3.95%)
Oct 03, 2022
2.816
2.873
2.809
2.869
40,367
+0.08(+2.98%)
Sep 30, 2022
2.786
2.835
2.748
2.786
126,572
-0.01(-0.27%)
Sep 29, 2022
2.809
2.824
2.764
2.794
62,523
-0.08(-2.80%)
Sep 28, 2022
2.809
2.884
2.801
2.874
93,723
+0.01(+0.44%)
Sep 27, 2022
2.952
2.952
2.831
2.862
73,421
-0.06(-2.07%)
Sep 26, 2022
3.020
3.103
2.892
2.922
54,933
-0.12(-3.97%)
Sep 23, 2022
3.118
3.150
3.035
3.043
74,347
-0.04(-1.23%)
Sep 22, 2022
3.171
3.175
3.058
3.081
57,942
-0.09(-2.86%)
Sep 21, 2022
3.118
3.186
3.118
3.171
34,561
+0.08(+2.44%)
Sep 20, 2022
3.194
3.194
3.035
3.096
92,794
-0.11(-3.30%)
Sep 19, 2022
3.186
3.209
3.179
3.201
47,405
-0.01(-0.24%)
Sep 16, 2022
3.171
3.211
3.171
3.209
55,334
+0.01(+0.24%)
Sep 15, 2022
3.164
3.247
3.164
3.201
37,460
+0.03(+0.95%)
Sep 14, 2022
3.194
3.209
3.171
3.171
103,346
-0.03(-0.94%)
Sep 13, 2022
3.232
3.285
3.201
3.201
91,081
-0.08(-2.30%)
Sep 12, 2022
3.322
3.345
3.262
3.277
97,214
-0.03(-0.91%)
Sep 09, 2022
3.292
3.411
3.248
3.307
80,400
+0.01(+0.23%)
Sep 08, 2022
3.218
3.344
3.203
3.300
86,449
+0.04(+1.14%)
Sep 07, 2022
3.210
3.270
3.143
3.262
127,974
+0.06(+1.86%)
Sep 06, 2022
3.218
3.277
3.203
3.203
61,535
-0.01(-0.46%)
Sep 02, 2022
3.225
3.389
3.218
3.218
78,201
-0.01(-0.23%)
Sep 01, 2022
3.277
3.404
3.225
3.225
83,805
-0.13(-3.78%)
Aug 31, 2022
3.449
3.493
3.315
3.352
101,107
-0.10(-2.81%)
Aug 30, 2022
3.538
3.538
3.434
3.449
81,498
-0.10(-2.73%)
Aug 29, 2022
3.538
3.575
3.508
3.546
38,738
+0.02(+0.63%)
Aug 26, 2022
3.613
3.680
3.516
3.523
63,436
-0.07(-2.07%)
Aug 25, 2022
3.568
3.626
3.553
3.598
104,731
+0.04(+1.26%)
Aug 24, 2022
3.553
3.598
3.538
3.553
73,193
+0.00(+0.00%)
Aug 23, 2022
3.523
3.590
3.508
3.553
51,756
+0.02(+0.63%)
Aug 22, 2022
3.486
3.553
3.486
3.531
28,291
+0.00(+0.00%)
Aug 19, 2022
3.516
3.553
3.494
3.531
55,621
+0.01(+0.42%)
Aug 18, 2022
3.493
3.542
3.471
3.516
68,598
+0.03(+0.85%)
Aug 17, 2022
3.531
3.531
3.434
3.486
76,353
-0.04(-1.27%)
Aug 16, 2022
3.531
3.546
3.501
3.531
69,175
-0.01(-0.21%)
Aug 15, 2022
3.531
3.590
3.516
3.538
89,261
-0.01(-0.42%)
Aug 12, 2022
3.546
3.575
3.501
3.553
85,404
+0.03(+0.85%)
Aug 11, 2022
3.508
3.583
3.500
3.523
79,436
-0.02(-0.63%)
Aug 10, 2022
3.456
3.553
3.430
3.546
203,227
+0.14(+4.16%)
Aug 09, 2022
3.613
3.640
3.374
3.404
80,118
-0.18(-4.99%)
Aug 08, 2022
3.695
3.695
3.531
3.583
122,671
-0.07(-1.84%)
Aug 05, 2022
3.606
3.731
3.606
3.650
121,340
+0.02(+0.61%)
Aug 04, 2022
3.576
3.826
3.562
3.628
222,116
+0.05(+1.44%)
Aug 03, 2022
3.532
3.598
3.458
3.576
88,109
+0.07(+1.89%)
Aug 02, 2022
3.473
3.510
3.458
3.510
87,229
+0.02(+0.63%)
Aug 01, 2022
3.451
3.512
3.444
3.488
62,752
+0.02(+0.64%)
Jul 29, 2022
3.311
3.495
3.311
3.466
132,389
+0.16(+4.90%)
Jul 28, 2022
3.245
3.326
3.208
3.304
127,504
+0.06(+1.81%)
Jul 27, 2022
3.245
3.275
3.179
3.245
115,342
+0.02(+0.68%)
Jul 26, 2022
3.245
3.304
3.164
3.223
60,458
-0.08(-2.45%)
Jul 25, 2022
3.267
3.341
3.238
3.304
69,890
+0.07(+2.28%)
Jul 22, 2022
3.238
3.297
3.191
3.230
112,858
+0.06(+1.86%)
Jul 21, 2022
3.172
3.216
3.142
3.172
64,983
+0.04(+1.17%)
Jul 20, 2022
3.091
3.223
3.091
3.135
112,203
+0.03(+0.95%)
Jul 19, 2022
3.091
3.140
3.087
3.105
79,929
+0.05(+1.69%)
Jul 18, 2022
3.098
3.157
3.054
3.054
59,493
-0.04(-1.19%)
Jul 15, 2022
3.105
3.184
3.091
3.091
53,762
-0.01(-0.24%)
Jul 14, 2022
3.120
3.179
3.065
3.098
59,210
-0.06(-1.86%)
Jul 13, 2022
3.260
3.275
3.122
3.157
92,485
-0.16(-4.88%)
Jul 12, 2022
3.385
3.385
3.265
3.319
100,247
-0.15(-4.45%)
Jul 11, 2022
3.297
3.488
3.297
3.473
58,876
+0.07(+2.16%)
Jul 08, 2022
3.400
3.436
3.371
3.400
124,254
+0.02(+0.65%)
Jul 07, 2022
3.327
3.414
3.327
3.378
54,196
+0.04(+1.09%)
Jul 06, 2022
3.305
3.371
3.291
3.342
38,440
+0.05(+1.55%)
Jul 05, 2022
3.305
3.378
3.254
3.291
26,808
-0.05(-1.52%)
Jul 01, 2022
3.196
3.349
3.196
3.342
153,315
+0.15(+4.55%)
Jun 30, 2022
3.233
3.240
3.153
3.196
55,254
-0.11(-3.30%)
Jun 29, 2022
3.291
3.305
3.233
3.305
96,320
-0.01(-0.22%)
Jun 28, 2022
3.291
3.370
3.283
3.312
89,017
-0.00(-0.11%)
Jun 27, 2022
3.356
3.373
3.305
3.316
38,816
-0.05(-1.62%)
Jun 24, 2022
3.312
3.407
3.283
3.371
33,903
+0.06(+1.75%)
Jun 23, 2022
3.283
3.327
3.283
3.312
27,052
+0.03(+0.88%)
Jun 22, 2022
3.421
3.421
3.254
3.283
66,861
-0.15(-4.24%)
Jun 21, 2022
3.305
3.450
3.298
3.429
69,720
+0.09(+2.83%)
Jun 17, 2022
3.327
3.390
3.247
3.334
88,004
+0.02(+0.66%)
Jun 16, 2022
3.487
3.487
3.262
3.312
81,314
-0.23(-6.56%)
Jun 15, 2022
3.596
3.637
3.305
3.545
128,587
+0.00(+0.00%)
Jun 14, 2022
3.588
3.636
3.465
3.545
84,812
-0.08(-2.20%)
Jun 13, 2022
3.712
3.739
3.588
3.625
106,273
-0.15(-3.85%)
Jun 10, 2022
3.799
3.835
3.720
3.770
71,208
-0.07(-1.89%)
Jun 09, 2022
3.894
3.894
3.843
3.843
34,075
-0.07(-1.86%)
Jun 08, 2022
3.959
3.959
3.843
3.915
83,662
-0.07(-1.64%)
Jun 07, 2022
3.923
4.053
3.908
3.981
40,586
+0.03(+0.74%)
Jun 06, 2022
4.068
4.097
3.894
3.952
89,245
-0.17(-4.23%)
Jun 03, 2022
4.069
4.155
4.054
4.126
83,308
+0.03(+0.70%)
Jun 02, 2022
3.918
4.097
3.888
4.097
50,902
+0.23(+5.95%)
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.