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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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, 2022
5.790
5.790
5.430
5.500
2,851,078
-0.37(-6.30%)
May 27, 2022
5.780
5.870
5.780
5.870
2,938,741
+0.06(+1.03%)
May 26, 2022
5.740
5.830
5.710
5.810
712,462
+0.06(+1.04%)
May 25, 2022
5.710
5.780
5.690
5.750
1,090,222
+0.02(+0.35%)
May 24, 2022
5.740
5.750
5.610
5.730
1,348,041
+0.01(+0.19%)
May 23, 2022
5.650
5.719
5.610
5.719
1,156,625
+0.08(+1.40%)
May 20, 2022
5.531
5.645
5.501
5.640
1,607,088
+0.12(+2.15%)
May 19, 2022
5.501
5.551
5.467
5.521
1,376,603
-0.03(-0.53%)
May 18, 2022
5.670
5.719
5.541
5.551
1,277,195
-0.12(-2.09%)
May 17, 2022
5.640
5.699
5.541
5.670
4,044,731
+0.10(+1.78%)
May 16, 2022
5.551
5.630
5.546
5.571
1,399,524
+0.02(+0.36%)
May 13, 2022
5.402
5.551
5.363
5.551
1,845,262
+0.18(+3.31%)
May 12, 2022
5.294
5.383
5.284
5.373
1,872,976
+0.02(+0.37%)
May 11, 2022
5.323
5.411
5.274
5.353
1,476,589
+0.03(+0.56%)
May 10, 2022
5.343
5.402
5.264
5.323
2,004,053
+0.00(+0.00%)
May 09, 2022
5.303
5.333
5.224
5.323
3,032,778
-0.03(-0.55%)
May 06, 2022
5.254
5.363
5.234
5.353
1,456,029
+0.10(+1.88%)
May 05, 2022
5.254
5.313
5.185
5.254
2,322,365
-0.06(-1.12%)
May 04, 2022
5.333
5.353
5.244
5.313
2,370,029
+0.00(+0.00%)
May 03, 2022
5.373
5.373
5.279
5.313
2,267,307
+0.00(+0.00%)
May 02, 2022
5.254
5.313
5.165
5.313
3,267,816
+0.05(+0.94%)
Apr 29, 2022
5.205
5.308
5.195
5.264
2,965,933
+0.06(+1.14%)
Apr 28, 2022
5.224
5.234
5.086
5.205
1,155,005
+0.00(+0.00%)
Apr 27, 2022
5.214
5.264
5.125
5.205
1,584,207
-0.02(-0.38%)
Apr 26, 2022
5.313
5.383
5.219
5.224
2,498,366
-0.12(-2.22%)
Apr 25, 2022
5.580
5.580
5.214
5.343
2,305,874
-0.29(-5.10%)
Apr 22, 2022
5.620
5.630
5.516
5.630
5,199,453
+0.01(+0.18%)
Apr 21, 2022
5.798
5.818
5.620
5.620
1,215,543
-0.15(-2.57%)
Apr 20, 2022
5.610
5.778
5.580
5.768
2,083,575
+0.20(+3.55%)
Apr 19, 2022
5.551
5.620
5.531
5.571
1,588,465
+0.03(+0.54%)
Apr 18, 2022
5.521
5.590
5.472
5.541
1,434,194
+0.01(+0.18%)
Apr 14, 2022
5.422
5.541
5.343
5.531
1,599,294
+0.09(+1.64%)
Apr 13, 2022
5.531
5.571
5.392
5.442
3,429,849
-0.08(-1.43%)
Apr 12, 2022
5.491
5.610
5.477
5.521
1,426,916
+0.04(+0.72%)
Apr 11, 2022
5.343
5.482
5.333
5.482
1,717,618
+0.03(+0.54%)
Apr 08, 2022
5.610
5.610
5.422
5.452
1,408,887
-0.15(-2.65%)
Apr 07, 2022
5.650
5.709
5.541
5.600
1,423,691
-0.11(-1.91%)
Apr 06, 2022
5.858
5.877
5.699
5.709
1,451,195
-0.18(-3.03%)
Apr 05, 2022
6.036
6.036
5.820
5.887
1,875,175
-0.07(-1.16%)
Apr 04, 2022
5.976
6.026
5.902
5.956
1,262,353
-0.04(-0.66%)
Apr 01, 2022
5.966
6.011
5.947
5.996
2,317,669
+0.09(+1.51%)
Mar 31, 2022
5.937
5.947
5.867
5.907
3,216,830
-0.01(-0.17%)
Mar 30, 2022
6.036
6.075
5.907
5.917
1,059,651
-0.11(-1.81%)
Mar 29, 2022
6.115
6.174
6.001
6.026
1,653,489
-0.06(-0.98%)
Mar 28, 2022
6.036
6.135
6.001
6.085
1,324,256
+0.03(+0.49%)
Mar 25, 2022
5.927
6.115
5.917
6.055
2,194,661
+0.10(+1.66%)
Mar 24, 2022
5.907
6.001
5.907
5.956
1,780,135
+0.07(+1.18%)
Mar 23, 2022
5.897
5.937
5.823
5.887
1,603,805
+0.01(+0.17%)
Mar 22, 2022
5.937
5.986
5.867
5.877
1,544,293
+0.00(+0.00%)
Mar 21, 2022
5.719
5.897
5.699
5.877
1,600,510
+0.18(+3.12%)
Mar 18, 2022
5.759
5.803
5.679
5.699
2,954,994
-0.08(-1.37%)
Mar 17, 2022
5.670
5.823
5.645
5.778
2,133,426
+0.13(+2.28%)
Mar 16, 2022
5.561
5.650
5.561
5.650
2,420,924
+0.15(+2.70%)
Mar 15, 2022
5.462
5.521
5.427
5.501
2,348,994
+0.03(+0.54%)
Mar 14, 2022
5.580
5.600
5.452
5.472
1,255,617
-0.08(-1.43%)
Mar 11, 2022
5.679
5.719
5.541
5.551
1,228,856
-0.13(-2.26%)
Mar 10, 2022
5.679
5.759
5.650
5.679
1,425,509
-0.04(-0.69%)
Mar 09, 2022
5.699
5.754
5.670
5.719
2,178,414
+0.11(+1.94%)
Mar 08, 2022
5.600
5.670
5.561
5.610
1,502,142
+0.04(+0.71%)
Mar 07, 2022
5.689
5.749
5.571
5.571
1,926,188
-0.15(-2.60%)
Mar 04, 2022
5.679
5.759
5.670
5.719
1,593,928
-0.03(-0.52%)
Mar 03, 2022
5.808
5.828
5.729
5.749
1,366,204
+0.00(+0.00%)
Mar 02, 2022
5.689
5.798
5.660
5.749
2,549,729
+0.16(+2.83%)
Mar 01, 2022
5.778
5.778
5.576
5.590
1,971,702
-0.16(-2.75%)
Feb 28, 2022
5.778
5.877
5.665
5.749
928,931
-0.11(-1.86%)
Feb 25, 2022
5.699
5.867
5.783
5.858
1,002,262
+0.17(+2.96%)
Feb 24, 2022
5.689
5.724
5.590
5.689
1,302,525
-0.13(-2.21%)
Feb 23, 2022
5.828
5.907
5.798
5.818
588,677
+0.02(+0.34%)
Feb 22, 2022
5.739
5.838
5.734
5.798
1,055,435
+0.04(+0.69%)
Feb 18, 2022
5.759
0
+0.04(+0.69%)
Feb 17, 2022
5.739
5.798
5.670
5.719
806,340
-0.03(-0.52%)
Feb 16, 2022
5.729
5.838
5.665
5.749
958,823
+0.01(+0.17%)
Feb 15, 2022
5.610
5.848
5.561
5.739
961,745
+0.17(+3.02%)
Feb 14, 2022
5.630
5.650
5.521
5.571
528,136
-0.08(-1.40%)
Feb 11, 2022
5.818
5.853
5.620
5.650
756,114
-0.07(-1.21%)
Feb 10, 2022
5.620
5.867
5.620
5.719
1,381,766
+0.06(+1.05%)
Feb 09, 2022
5.620
5.679
5.580
5.660
1,215,132
+0.10(+1.78%)
Feb 08, 2022
5.551
5.615
5.536
5.561
822,369
-0.01(-0.18%)
Feb 07, 2022
5.571
5.635
5.521
5.571
1,001,312
+0.00(+0.00%)
Feb 04, 2022
5.640
5.640
5.541
5.571
663,627
-0.06(-1.05%)
Feb 03, 2022
5.798
5.600
5.630
523,357
-0.14(-2.40%)
Feb 02, 2022
5.838
5.838
5.689
5.768
423,755
-0.07(-1.19%)
Feb 01, 2022
5.867
5.872
5.768
5.838
512,600
+0.00(+0.00%)
Jan 31, 2022
5.759
5.848
5.838
369,107
+0.05(+0.85%)
Jan 28, 2022
5.729
5.788
5.670
5.788
348,362
+0.02(+0.34%)
Jan 27, 2022
5.768
5.862
5.729
5.768
496,656
+0.09(+1.57%)
Jan 26, 2022
5.828
5.874
5.645
5.679
833,858
-0.13(-2.21%)
Jan 25, 2022
5.818
5.867
5.729
5.808
714,731
-0.09(-1.51%)
Jan 24, 2022
5.927
5.986
5.759
5.897
657,105
-0.13(-2.13%)
Jan 21, 2022
5.927
6.100
5.922
6.026
957,618
+0.21(+3.57%)
Jan 20, 2022
5.848
5.947
5.798
5.818
813,193
+0.02(+0.38%)
Jan 19, 2022
5.698
5.821
5.698
5.796
432,838
+0.14(+2.43%)
Jan 18, 2022
5.708
5.767
5.649
5.658
467,462
-0.09(-1.54%)
Jan 14, 2022
5.747
0
-0.11(-1.85%)
Jan 13, 2022
5.816
5.904
5.796
5.855
578,619
+0.08(+1.36%)
Jan 12, 2022
5.727
5.806
5.688
5.776
512,227
+0.09(+1.55%)
Jan 11, 2022
5.609
5.698
5.516
5.688
1,175,002
+0.13(+2.30%)
Jan 10, 2022
5.491
5.570
5.369
5.560
1,315,256
+0.06(+1.07%)
Jan 07, 2022
5.570
5.639
5.437
5.501
881,689
+0.01(+0.18%)
Jan 06, 2022
5.374
5.595
5.374
5.491
1,052,904
+0.12(+2.19%)
Jan 05, 2022
5.452
5.531
5.359
5.374
608,737
-0.05(-0.91%)
Jan 04, 2022
5.403
5.491
5.374
5.423
480,646
+0.02(+0.36%)
Jan 03, 2022
5.374
5.423
5.334
5.403
446,120
+0.06(+1.10%)
Dec 31, 2021
5.285
5.383
5.266
5.344
1,201,641
+0.05(+0.93%)
Dec 30, 2021
5.305
5.374
5.286
5.295
529,831
-0.02(-0.37%)
Dec 29, 2021
5.374
5.403
5.285
5.315
579,235
-0.08(-1.46%)
Dec 28, 2021
5.383
5.447
5.364
5.393
440,931
-0.04(-0.72%)
Dec 27, 2021
5.393
5.462
5.383
5.433
456,333
+0.03(+0.55%)
Dec 23, 2021
5.393
5.462
5.324
5.403
992,463
+0.04(+0.73%)
Dec 22, 2021
5.207
5.374
5.207
5.364
604,571
+0.08(+1.49%)
Dec 21, 2021
5.246
5.324
5.187
5.285
1,138,036
+0.12(+2.28%)
Dec 20, 2021
5.491
5.501
5.157
5.167
1,954,495
-0.46(-8.20%)
Dec 17, 2021
5.727
5.767
5.609
5.629
2,559,562
-0.13(-2.22%)
Dec 16, 2021
5.835
5.835
5.698
5.757
1,148,271
-0.03(-0.51%)
Dec 15, 2021
5.688
5.830
5.590
5.786
898,460
+0.14(+2.43%)
Dec 14, 2021
5.806
5.825
5.639
5.649
949,398
-0.20(-3.36%)
Dec 13, 2021
5.914
6.002
5.806
5.845
1,071,137
-0.14(-2.30%)
Dec 10, 2021
5.914
5.988
5.914
5.983
577,438
+0.04(+0.66%)
Dec 09, 2021
6.051
6.140
5.929
5.943
587,096
-0.17(-2.73%)
Dec 08, 2021
6.071
6.125
6.044
6.110
333,530
-0.02(-0.32%)
Dec 07, 2021
6.140
6.218
6.110
6.130
533,744
+0.05(+0.81%)
Dec 06, 2021
6.150
6.228
6.061
6.081
1,061,505
+0.00(+0.00%)
Dec 03, 2021
6.042
6.218
6.032
6.081
1,033,290
+0.05(+0.81%)
Dec 02, 2021
5.943
6.032
5.924
6.032
945,904
+0.14(+2.33%)
Dec 01, 2021
6.091
6.130
5.865
5.894
1,307,269
-0.20(-3.23%)
Nov 30, 2021
6.209
6.292
6.042
6.091
1,883,379
-0.18(-2.82%)
Nov 29, 2021
6.366
6.366
6.228
6.268
781,559
-0.04(-0.62%)
Nov 26, 2021
6.317
6.361
6.248
6.307
1,144,230
-0.13(-1.98%)
Nov 24, 2021
6.405
6.464
6.287
6.435
2,314,019
+0.03(+0.46%)
Nov 23, 2021
6.061
6.474
6.061
6.405
4,111,248
+0.26(+4.15%)
Nov 22, 2021
6.130
6.307
5.934
6.150
2,453,815
+0.60(+10.80%)
Nov 19, 2021
5.383
5.668
5.364
5.550
1,269,495
+0.16(+2.91%)
Nov 18, 2021
5.433
5.433
5.393
5.393
1,298,459
-0.10(-1.79%)
Nov 17, 2021
5.649
5.693
5.423
5.491
748,035
-0.22(-3.79%)
Nov 16, 2021
5.904
5.934
5.698
5.708
589,993
-0.29(-4.91%)
Nov 15, 2021
6.012
6.012
5.875
6.002
488,089
+0.00(+0.00%)
Nov 12, 2021
6.032
6.046
5.984
6.002
336,098
-0.06(-0.97%)
Nov 11, 2021
6.091
6.091
6.002
6.061
313,885
+0.01(+0.16%)
Nov 10, 2021
6.125
6.051
607,849
+0.00(+0.00%)
Nov 09, 2021
5.992
6.199
5.992
6.051
1,552,781
+0.06(+0.98%)
Nov 08, 2021
5.992
6.103
5.943
5.992
1,019,368
+0.00(+0.00%)
Nov 05, 2021
5.943
6.159
5.943
5.992
1,337,507
+0.03(+0.49%)
Nov 04, 2021
5.747
5.992
5.747
5.963
1,890,217
+0.17(+2.88%)
Nov 03, 2021
5.541
5.811
5.541
5.796
1,157,077
+0.25(+4.42%)
Nov 02, 2021
5.639
5.658
5.442
5.550
1,636,434
-0.10(-1.74%)
Nov 01, 2021
5.590
5.663
5.560
5.649
654,396
+0.09(+1.59%)
Oct 29, 2021
5.786
5.786
5.491
5.560
1,835,838
-0.24(-4.07%)
Oct 28, 2021
5.855
5.884
5.722
5.796
1,062,769
-0.06(-1.01%)
Oct 27, 2021
6.022
6.051
5.796
5.855
970,042
-0.18(-2.93%)
Oct 26, 2021
5.997
6.046
6.032
1,226,615
+0.08(+1.32%)
Oct 25, 2021
5.875
5.978
5.835
5.953
811,509
+0.11(+1.85%)
Oct 22, 2021
5.806
5.884
5.762
5.845
2,044,200
+0.04(+0.68%)
Oct 21, 2021
5.894
5.924
5.708
5.806
1,765,472
-0.14(-2.31%)
Oct 20, 2021
5.983
6.051
5.943
5.943
957,095
-0.04(-0.66%)
Oct 19, 2021
5.992
6.042
5.958
5.983
1,961,814
-0.01(-0.16%)
Oct 18, 2021
5.934
6.071
5.924
5.992
1,637,778
+0.04(+0.66%)
Oct 15, 2021
5.983
6.032
5.914
5.953
5,126,999
-0.04(-0.66%)
Oct 14, 2021
6.032
6.061
5.963
5.992
1,451,155
+0.00(+0.00%)
Oct 13, 2021
6.012
6.081
5.938
5.992
1,149,586
+0.00(+0.00%)
Oct 12, 2021
6.002
6.027
5.865
5.992
3,123,457
-0.03(-0.49%)
Oct 11, 2021
5.845
6.174
5.845
6.022
2,131,042
+0.26(+4.43%)
Oct 08, 2021
5.816
5.816
5.737
5.767
1,141,073
-0.01(-0.17%)
Oct 07, 2021
5.806
5.929
5.708
5.776
2,773,935
-0.01(-0.17%)
Oct 06, 2021
5.580
5.791
5.541
5.786
1,739,938
+0.17(+2.97%)
Oct 05, 2021
5.835
5.835
5.580
5.619
1,251,711
-0.20(-3.38%)
Oct 04, 2021
5.776
5.821
5.737
5.816
418,282
+0.04(+0.68%)
Oct 01, 2021
5.767
5.865
5.757
5.776
733,707
+0.03(+0.51%)
Sep 30, 2021
5.786
5.825
5.703
5.747
1,890,155
-0.01(-0.17%)
Sep 29, 2021
5.894
5.934
5.688
5.757
1,543,584
-0.18(-2.98%)
Sep 28, 2021
6.091
6.091
5.894
5.934
1,367,843
-0.20(-3.21%)
Sep 27, 2021
6.120
6.287
6.081
6.130
945,780
-0.05(-0.79%)
Sep 24, 2021
6.268
6.277
6.130
6.179
761,182
-0.14(-2.18%)
Sep 23, 2021
6.258
6.356
6.228
6.317
1,529,140
+0.08(+1.26%)
Sep 22, 2021
6.022
6.373
6.022
6.238
1,744,464
+0.23(+3.76%)
Sep 21, 2021
6.081
6.091
5.973
6.012
586,598
-0.02(-0.33%)
Sep 20, 2021
5.943
6.061
5.934
6.032
915,899
+0.03(+0.49%)
Sep 17, 2021
6.199
6.199
5.992
6.002
1,130,479
-0.20(-3.17%)
Sep 16, 2021
6.179
6.258
6.140
6.199
675,993
+0.01(+0.16%)
Sep 15, 2021
6.238
6.326
6.174
6.189
604,151
-0.09(-1.41%)
Sep 14, 2021
6.326
6.395
6.209
6.277
919,517
-0.03(-0.47%)
Sep 13, 2021
6.218
6.405
6.218
6.307
573,053
+0.14(+2.23%)
Sep 10, 2021
6.268
6.376
6.169
6.169
723,931
-0.11(-1.72%)
Sep 09, 2021
6.376
6.395
6.228
6.277
1,095,551
-0.11(-1.69%)
Sep 08, 2021
6.543
6.552
6.385
6.385
481,583
-0.17(-2.55%)
Sep 07, 2021
6.602
6.670
6.543
6.552
634,493
-0.05(-0.74%)
Sep 03, 2021
6.572
6.660
6.493
6.602
931,713
+0.06(+0.90%)
Sep 02, 2021
6.788
6.808
6.543
6.543
1,555,330
-0.25(-3.62%)
Sep 01, 2021
6.857
6.950
6.778
6.788
640,721
-0.07(-1.00%)
Aug 31, 2021
6.700
6.857
6.700
6.857
1,020,534
+0.20(+2.95%)
Aug 30, 2021
6.670
6.798
6.651
6.660
718,363
-0.04(-0.59%)
Aug 27, 2021
6.690
6.788
6.651
6.700
812,288
+0.04(+0.59%)
Aug 26, 2021
6.602
6.680
6.582
6.660
760,359
+0.05(+0.74%)
Aug 25, 2021
6.611
6.641
6.533
6.611
500,510
-0.03(-0.44%)
Aug 24, 2021
6.592
6.641
6.543
6.641
605,056
+0.07(+1.05%)
Aug 23, 2021
6.543
6.582
6.459
6.572
806,211
+0.03(+0.45%)
Aug 20, 2021
6.395
6.572
6.390
6.543
482,408
+0.14(+2.15%)
Aug 19, 2021
6.415
6.454
6.371
6.405
616,226
-0.06(-0.91%)
Aug 18, 2021
6.513
6.513
6.454
6.464
544,549
-0.05(-0.75%)
Aug 17, 2021
6.503
6.543
6.444
6.513
380,919
-0.01(-0.15%)
Aug 16, 2021
6.631
6.641
6.493
6.523
521,598
-0.12(-1.78%)
Aug 13, 2021
6.562
6.660
6.552
6.641
507,954
+0.07(+1.05%)
Aug 12, 2021
6.464
6.621
6.464
6.572
417,031
-0.04(-0.59%)
Aug 11, 2021
6.602
6.631
6.508
6.611
492,657
+0.10(+1.51%)
Aug 10, 2021
6.513
6.587
6.474
6.513
850,140
+0.01(+0.15%)
Aug 09, 2021
6.464
6.503
6.444
6.503
609,665
+0.03(+0.46%)
Aug 06, 2021
6.533
6.552
6.444
6.474
551,994
-0.03(-0.45%)
Aug 05, 2021
6.611
6.670
6.484
6.503
728,772
-0.14(-2.07%)
Aug 04, 2021
6.631
6.690
6.562
6.641
729,696
+0.00(+0.00%)
Aug 03, 2021
6.700
6.700
6.582
6.641
871,122
-0.03(-0.44%)
Aug 02, 2021
6.749
6.857
6.646
6.670
945,647
-0.05(-0.73%)
Jul 30, 2021
6.749
6.827
6.710
6.719
1,317,905
-0.08(-1.16%)
Jul 29, 2021
6.818
6.886
6.769
6.798
1,422,630
+0.05(+0.73%)
Jul 28, 2021
6.729
6.783
6.660
6.749
697,377
+0.02(+0.29%)
Jul 27, 2021
6.680
6.759
6.646
6.729
868,316
+0.00(+0.00%)
Jul 26, 2021
6.729
6.797
6.680
6.729
697,154
+0.01(+0.15%)
Jul 23, 2021
6.950
6.950
6.710
6.719
902,516
-0.15(-2.15%)
Jul 22, 2021
6.975
7.019
6.867
6.867
975,558
-0.10(-1.41%)
Jul 21, 2021
6.886
7.004
6.867
6.965
838,377
+0.09(+1.29%)
Jul 20, 2021
6.877
6.950
6.823
6.877
913,745
+0.00(+0.00%)
Jul 19, 2021
6.818
6.980
6.778
6.877
1,589,452
-0.11(-1.55%)
Jul 16, 2021
6.985
7.053
6.916
6.985
1,009,167
+0.00(+0.00%)
Jul 15, 2021
6.975
7.024
6.896
6.985
1,179,467
-0.03(-0.42%)
Jul 14, 2021
6.975
7.083
6.955
7.014
1,388,185
+0.07(+0.99%)
Jul 13, 2021
7.053
7.083
6.945
6.945
575,179
-0.12(-1.67%)
Jul 12, 2021
6.994
7.103
6.985
7.063
707,881
+0.04(+0.56%)
Jul 09, 2021
6.945
7.083
6.926
7.024
1,626,639
+0.10(+1.42%)
Jul 08, 2021
7.024
7.063
6.837
6.926
2,155,590
-0.19(-2.62%)
Jul 07, 2021
7.004
7.132
6.872
7.112
1,115,701
+0.09(+1.26%)
Jul 06, 2021
7.171
7.187
6.994
7.024
576,253
-0.18(-2.46%)
Jul 02, 2021
7.103
7.270
7.044
7.201
1,007,990
+0.12(+1.66%)
Jul 01, 2021
7.132
7.171
7.034
7.083
1,434,881
-0.01(-0.14%)
Jun 30, 2021
7.063
7.181
7.034
7.093
1,466,697
-0.01(-0.14%)
Jun 29, 2021
7.093
7.171
7.019
7.103
1,918,447
+0.01(+0.14%)
Jun 28, 2021
7.161
7.171
7.014
7.093
494,924
-0.06(-0.82%)
Jun 25, 2021
7.053
7.201
7.053
7.152
1,892,494
+0.08(+1.11%)
Jun 24, 2021
6.936
7.107
6.916
7.073
1,482,178
+0.19(+2.71%)
Jun 23, 2021
6.660
6.906
6.660
6.886
1,438,831
+0.23(+3.39%)
Jun 22, 2021
6.690
6.690
6.533
6.660
2,654,719
-0.05(-0.73%)
Jun 21, 2021
6.611
6.710
6.523
6.710
619,765
+0.13(+1.94%)
Jun 18, 2021
6.719
6.749
6.562
6.582
2,207,009
-0.13(-1.90%)
Jun 17, 2021
6.916
6.926
6.710
6.710
1,083,678
-0.17(-2.43%)
Jun 16, 2021
6.759
6.936
6.739
6.877
1,280,538
+0.11(+1.60%)
Jun 15, 2021
6.759
6.808
6.592
6.769
1,689,438
+0.04(+0.58%)
Jun 14, 2021
6.611
6.739
6.592
6.729
1,042,617
+0.11(+1.63%)
Jun 11, 2021
6.552
6.621
6.513
6.621
707,922
+0.05(+0.75%)
Jun 10, 2021
6.670
6.705
6.548
6.572
1,437,482
-0.05(-0.74%)
Jun 09, 2021
6.719
6.719
6.592
6.621
1,549,067
-0.06(-0.88%)
Jun 08, 2021
6.759
6.767
6.675
6.680
869,049
-0.02(-0.29%)
Jun 07, 2021
6.818
6.857
6.685
6.700
955,821
-0.05(-0.73%)
Jun 04, 2021
6.739
6.798
6.739
6.749
767,015
+0.04(+0.59%)
Jun 03, 2021
6.818
6.818
6.670
6.710
1,282,484
-0.14(-2.01%)
Jun 02, 2021
6.739
6.857
6.710
6.847
883,815
+0.13(+1.90%)
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.