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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.240
-0.070 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
4.844
4.862
4.818
4.844
235,282
+0.02(+0.36%)
May 05, 2023
4.801
4.836
4.801
4.827
434,594
+0.04(+0.91%)
May 04, 2023
4.844
4.844
4.766
4.783
475,587
-0.05(-1.08%)
May 03, 2023
4.862
4.892
4.827
4.836
396,134
-0.02(-0.36%)
May 02, 2023
4.897
4.923
4.801
4.853
529,122
-0.06(-1.24%)
May 01, 2023
4.949
4.988
4.897
4.914
604,274
-0.02(-0.35%)
Apr 28, 2023
4.897
4.966
4.886
4.932
393,261
+0.03(+0.53%)
Apr 27, 2023
4.897
4.914
4.862
4.905
347,296
+0.06(+1.26%)
Apr 26, 2023
4.923
4.940
4.836
4.844
407,700
-0.08(-1.68%)
Apr 25, 2023
4.932
4.963
4.923
4.927
218,939
-0.04(-0.79%)
Apr 24, 2023
4.940
4.993
4.940
4.966
261,906
+0.00(+0.00%)
Apr 21, 2023
4.940
4.992
4.932
4.966
405,293
+0.01(+0.18%)
Apr 20, 2023
4.984
5.000
4.940
4.958
280,158
-0.03(-0.70%)
Apr 19, 2023
4.984
5.014
4.984
4.993
387,172
-0.01(-0.17%)
Apr 18, 2023
5.001
5.010
4.984
5.001
434,950
+0.02(+0.35%)
Apr 17, 2023
4.940
4.984
4.940
4.984
388,752
+0.05(+1.06%)
Apr 14, 2023
4.949
4.992
4.932
4.932
343,799
-0.03(-0.70%)
Apr 13, 2023
4.914
4.984
4.914
4.966
327,438
+0.04(+0.89%)
Apr 12, 2023
4.949
4.975
4.923
4.923
258,392
+0.00(+0.00%)
Apr 11, 2023
4.923
4.940
4.905
4.923
369,967
+0.03(+0.53%)
Apr 10, 2023
4.879
4.923
4.871
4.897
265,920
+0.00(+0.00%)
Apr 06, 2023
4.923
4.940
4.888
4.897
200,545
-0.02(-0.35%)
Apr 05, 2023
4.940
4.957
4.905
4.914
170,596
-0.03(-0.53%)
Apr 04, 2023
5.001
5.019
4.932
4.940
289,722
-0.05(-1.05%)
Apr 03, 2023
5.001
5.027
4.985
4.993
367,985
-0.01(-0.17%)
Mar 31, 2023
4.966
5.001
4.962
5.001
405,405
+0.09(+1.77%)
Mar 30, 2023
4.949
5.001
4.914
4.914
575,514
-0.04(-0.88%)
Mar 29, 2023
4.932
4.966
4.914
4.958
366,382
+0.05(+1.07%)
Mar 28, 2023
4.923
4.983
4.905
4.905
293,491
-0.03(-0.53%)
Mar 27, 2023
4.923
5.054
4.871
4.932
1,126,266
+0.03(+0.71%)
Mar 24, 2023
4.888
4.923
4.818
4.897
1,451,116
+0.05(+1.08%)
Mar 23, 2023
4.801
4.862
4.775
4.844
649,046
+0.06(+1.28%)
Mar 22, 2023
4.818
4.888
4.775
4.783
684,817
-0.03(-0.72%)
Mar 21, 2023
4.792
4.836
4.770
4.818
395,488
+0.10(+2.22%)
Mar 20, 2023
4.766
4.844
4.653
4.714
777,004
-0.03(-0.55%)
Mar 17, 2023
4.862
4.862
4.722
4.740
506,616
-0.10(-2.16%)
Mar 16, 2023
4.810
4.862
4.757
4.844
1,089,839
+0.00(+0.00%)
Mar 15, 2023
4.802
4.900
4.793
4.844
1,192,159
-0.03(-0.52%)
Mar 14, 2023
4.853
4.870
4.793
4.870
598,952
+0.11(+2.32%)
Mar 13, 2023
4.793
4.982
4.760
4.760
910,044
-0.11(-2.26%)
Mar 10, 2023
4.929
4.929
4.844
4.870
560,867
-0.04(-0.86%)
Mar 09, 2023
5.006
5.006
4.912
4.912
539,459
-0.08(-1.70%)
Mar 08, 2023
4.989
4.997
4.955
4.997
586,604
+0.01(+0.17%)
Mar 07, 2023
5.048
5.048
4.946
4.989
639,519
-0.07(-1.34%)
Mar 06, 2023
5.065
5.090
5.048
5.056
463,558
+0.02(+0.34%)
Mar 03, 2023
4.997
5.073
4.972
5.040
557,268
+0.08(+1.71%)
Mar 02, 2023
4.921
4.971
4.912
4.955
338,479
+0.01(+0.17%)
Mar 01, 2023
4.921
4.980
4.904
4.946
642,497
+0.03(+0.52%)
Feb 28, 2023
4.938
4.946
4.887
4.921
646,060
+0.00(+0.00%)
Feb 27, 2023
4.946
4.946
4.897
4.921
444,464
+0.03(+0.69%)
Feb 24, 2023
4.921
4.929
4.857
4.887
589,427
-0.10(-2.04%)
Feb 23, 2023
4.955
4.989
4.895
4.989
302,317
+0.08(+1.55%)
Feb 22, 2023
4.895
4.972
4.891
4.912
591,080
+0.03(+0.52%)
Feb 21, 2023
4.955
4.958
4.870
4.887
533,221
-0.08(-1.71%)
Feb 17, 2023
4.955
4.980
4.912
4.972
264,101
+0.03(+0.69%)
Feb 16, 2023
4.955
4.980
4.921
4.938
285,312
-0.04(-0.85%)
Feb 15, 2023
4.955
4.980
4.921
4.980
325,891
+0.03(+0.51%)
Feb 14, 2023
4.929
4.980
4.895
4.955
497,417
+0.01(+0.17%)
Feb 13, 2023
4.929
4.963
4.904
4.946
698,969
+0.04(+0.87%)
Feb 10, 2023
4.929
4.963
4.904
4.904
496,793
-0.03(-0.69%)
Feb 09, 2023
5.006
5.018
4.921
4.938
369,314
+0.00(+0.00%)
Feb 08, 2023
4.963
4.997
4.938
4.938
319,120
-0.03(-0.51%)
Feb 07, 2023
4.921
5.006
4.921
4.963
434,424
+0.02(+0.34%)
Feb 06, 2023
4.904
4.989
4.895
4.946
346,096
-0.01(-0.17%)
Feb 03, 2023
4.989
5.082
4.955
4.955
478,907
-0.13(-2.50%)
Feb 02, 2023
5.048
5.095
5.028
5.082
613,681
+0.08(+1.52%)
Feb 01, 2023
4.980
5.048
4.933
5.006
397,137
+0.04(+0.86%)
Jan 31, 2023
4.904
4.963
4.904
4.963
297,546
+0.08(+1.74%)
Jan 30, 2023
4.912
4.938
4.878
4.878
335,324
-0.06(-1.20%)
Jan 27, 2023
4.904
5.014
4.904
4.938
447,470
+0.01(+0.17%)
Jan 26, 2023
4.912
4.946
4.900
4.929
306,408
+0.03(+0.69%)
Jan 25, 2023
4.819
4.904
4.803
4.895
473,075
+0.06(+1.32%)
Jan 24, 2023
4.853
4.878
3.869
4.832
438,477
-0.02(-0.44%)
Jan 23, 2023
4.819
4.938
4.819
4.853
431,822
+0.04(+0.88%)
Jan 20, 2023
4.802
4.810
4.738
4.810
341,645
+0.05(+1.07%)
Jan 19, 2023
4.785
4.827
4.751
4.760
757,354
-0.03(-0.53%)
Jan 18, 2023
4.853
4.853
4.743
4.785
614,073
-0.03(-0.70%)
Jan 17, 2023
4.861
4.887
4.777
4.819
631,355
-0.03(-0.53%)
Jan 13, 2023
4.819
4.870
4.811
4.844
383,507
-0.02(-0.35%)
Jan 12, 2023
4.819
4.895
4.781
4.861
404,616
+0.06(+1.24%)
Jan 11, 2023
4.734
4.827
4.717
4.802
406,965
+0.08(+1.80%)
Jan 10, 2023
4.675
4.743
4.666
4.717
459,986
+0.07(+1.46%)
Jan 09, 2023
4.683
4.751
4.641
4.649
506,655
+0.01(+0.18%)
Jan 06, 2023
4.658
4.692
4.624
4.641
600,570
+0.03(+0.55%)
Jan 05, 2023
4.675
4.675
4.587
4.615
333,374
-0.07(-1.45%)
Jan 04, 2023
4.658
4.692
4.632
4.683
323,037
+0.05(+1.10%)
Jan 03, 2023
4.649
4.675
4.569
4.632
410,080
-0.02(-0.37%)
Dec 30, 2022
4.590
4.649
4.556
4.649
485,876
+0.06(+1.29%)
Dec 29, 2022
4.598
4.666
4.581
4.590
452,950
+0.00(+0.00%)
Dec 28, 2022
4.743
4.768
4.590
4.590
690,117
-0.17(-3.57%)
Dec 27, 2022
4.709
4.768
4.709
4.760
414,984
+0.05(+1.08%)
Dec 23, 2022
4.666
4.745
4.666
4.709
412,955
+0.01(+0.18%)
Dec 22, 2022
4.785
4.785
4.649
4.700
414,354
-0.09(-1.95%)
Dec 21, 2022
4.734
4.818
4.734
4.793
328,432
+0.08(+1.62%)
Dec 20, 2022
4.743
4.793
4.709
4.717
622,424
-0.08(-1.59%)
Dec 19, 2022
4.827
4.929
4.760
4.793
770,543
-0.02(-0.35%)
Dec 16, 2022
4.904
4.989
4.777
4.810
1,763,667
-0.04(-0.87%)
Dec 15, 2022
4.785
4.853
4.721
4.853
686,981
+0.01(+0.18%)
Dec 14, 2022
4.844
4.958
4.793
4.844
570,519
+0.00(+0.00%)
Dec 13, 2022
4.963
5.003
4.819
4.844
760,219
-0.02(-0.35%)
Dec 12, 2022
4.895
4.904
4.819
4.861
756,306
-0.04(-0.87%)
Dec 09, 2022
4.921
4.963
4.887
4.904
378,077
-0.03(-0.69%)
Dec 08, 2022
4.997
5.017
4.921
4.938
519,840
-0.02(-0.34%)
Dec 07, 2022
4.963
5.021
4.945
4.955
609,642
-0.03(-0.66%)
Dec 06, 2022
4.922
4.988
4.905
4.988
561,429
+0.07(+1.34%)
Dec 05, 2022
5.062
5.062
4.922
4.922
950,287
-0.17(-3.41%)
Dec 02, 2022
5.046
5.120
5.028
5.095
574,109
+0.01(+0.16%)
Dec 01, 2022
5.087
5.120
5.047
5.087
501,919
+0.02(+0.33%)
Nov 30, 2022
4.980
5.087
4.942
5.070
558,107
+0.10(+2.00%)
Nov 29, 2022
4.897
4.971
4.897
4.971
487,132
+0.08(+1.69%)
Nov 28, 2022
4.880
4.913
4.864
4.889
451,624
-0.02(-0.50%)
Nov 25, 2022
4.839
4.930
4.839
4.913
227,067
+0.02(+0.34%)
Nov 23, 2022
4.864
4.920
4.864
4.897
354,254
+0.03(+0.68%)
Nov 22, 2022
4.748
4.901
4.748
4.864
504,692
+0.12(+2.62%)
Nov 21, 2022
4.715
4.756
4.690
4.740
466,800
+0.02(+0.53%)
Nov 18, 2022
4.789
4.798
4.707
4.715
515,079
-0.02(-0.52%)
Nov 17, 2022
4.657
4.773
4.649
4.740
775,288
+0.01(+0.17%)
Nov 16, 2022
4.798
4.806
4.731
4.731
498,871
-0.08(-1.72%)
Nov 15, 2022
4.831
4.864
4.773
4.814
588,367
+0.07(+1.57%)
Nov 14, 2022
4.731
4.814
4.698
4.740
544,722
+0.02(+0.35%)
Nov 11, 2022
4.707
4.763
4.669
4.723
418,483
+0.04(+0.88%)
Nov 10, 2022
4.558
4.682
4.525
4.682
617,576
+0.26(+5.99%)
Nov 09, 2022
4.533
4.533
4.400
4.417
382,989
-0.10(-2.20%)
Nov 08, 2022
4.525
4.541
4.471
4.516
408,223
+0.04(+0.92%)
Nov 07, 2022
4.442
4.491
4.434
4.475
394,648
+0.05(+1.12%)
Nov 04, 2022
4.425
4.487
4.384
4.425
445,050
+0.02(+0.56%)
Nov 03, 2022
4.384
4.434
4.334
4.400
472,592
-0.01(-0.19%)
Nov 02, 2022
4.491
4.409
4.409
872,835
-0.11(-2.38%)
Nov 01, 2022
4.483
4.533
4.463
4.516
459,739
+0.07(+1.49%)
Oct 31, 2022
4.442
4.483
4.409
4.450
433,460
-0.01(-0.19%)
Oct 28, 2022
4.417
4.466
4.413
4.458
551,207
+0.07(+1.70%)
Oct 27, 2022
4.376
4.425
4.369
4.384
307,243
+0.05(+1.15%)
Oct 26, 2022
4.343
4.409
4.326
4.334
478,579
-0.01(-0.19%)
Oct 25, 2022
4.276
4.359
4.262
4.343
520,743
+0.09(+2.14%)
Oct 24, 2022
4.243
4.277
4.210
4.252
428,237
+0.02(+0.59%)
Oct 21, 2022
4.144
4.231
4.131
4.227
653,161
+0.07(+1.59%)
Oct 20, 2022
4.144
4.202
4.144
4.161
862,855
+0.01(+0.20%)
Oct 19, 2022
4.194
4.219
4.128
4.152
528,719
-0.06(-1.38%)
Oct 18, 2022
4.227
4.310
4.177
4.210
872,829
+0.06(+1.39%)
Oct 17, 2022
4.144
4.210
4.132
4.152
724,658
+0.04(+1.01%)
Oct 14, 2022
4.268
4.268
4.078
4.111
801,686
-0.10(-2.36%)
Oct 13, 2022
4.119
4.252
4.003
4.210
1,736,952
+0.04(+0.99%)
Oct 12, 2022
4.268
4.285
4.161
4.169
1,036,586
-0.14(-3.26%)
Oct 11, 2022
4.343
4.392
4.276
4.310
666,961
-0.06(-1.33%)
Oct 10, 2022
4.425
4.483
4.359
4.367
532,695
-0.07(-1.68%)
Oct 07, 2022
4.500
4.525
4.417
4.442
622,338
-0.10(-2.19%)
Oct 06, 2022
4.632
4.673
4.525
4.541
582,475
-0.11(-2.31%)
Oct 05, 2022
4.698
4.715
4.632
4.649
412,135
-0.12(-2.60%)
Oct 04, 2022
4.682
4.798
4.682
4.773
561,681
+0.18(+3.96%)
Oct 03, 2022
4.591
4.673
4.549
4.591
978,747
+0.04(+0.91%)
Sep 30, 2022
4.591
4.649
4.533
4.549
386,526
-0.04(-0.90%)
Sep 29, 2022
4.665
4.665
4.536
4.591
828,833
-0.11(-2.29%)
Sep 28, 2022
4.690
4.743
4.665
4.698
486,403
+0.02(+0.35%)
Sep 27, 2022
4.847
4.880
4.640
4.682
624,923
-0.08(-1.74%)
Sep 26, 2022
4.764
4.913
4.740
4.764
1,026,562
-0.06(-1.20%)
Sep 23, 2022
4.814
4.922
4.740
4.822
2,239,339
-0.02(-0.51%)
Sep 22, 2022
4.773
4.864
4.723
4.847
790,152
+0.02(+0.34%)
Sep 21, 2022
4.864
4.946
4.781
4.831
763,028
-0.02(-0.34%)
Sep 20, 2022
4.996
4.996
4.806
4.847
989,560
-0.18(-3.62%)
Sep 19, 2022
4.963
5.029
4.958
5.029
354,997
+0.04(+0.83%)
Sep 16, 2022
5.021
5.021
4.963
4.988
619,531
-0.09(-1.79%)
Sep 15, 2022
5.153
5.162
5.058
5.079
508,975
-0.11(-2.07%)
Sep 14, 2022
5.122
5.194
5.089
5.186
862,272
+0.09(+1.74%)
Sep 13, 2022
5.211
5.211
5.089
5.097
603,793
-0.18(-3.37%)
Sep 12, 2022
5.251
5.307
5.251
5.275
403,686
+0.05(+0.93%)
Sep 09, 2022
5.170
5.251
5.170
5.227
311,227
+0.07(+1.41%)
Sep 08, 2022
5.097
5.162
5.065
5.154
341,000
+0.06(+1.11%)
Sep 07, 2022
5.009
5.130
5.009
5.097
321,062
+0.05(+0.96%)
Sep 06, 2022
5.025
5.065
4.988
5.049
390,693
+0.02(+0.48%)
Sep 02, 2022
5.065
5.118
5.025
5.025
422,111
-0.04(-0.80%)
Sep 01, 2022
5.009
5.097
4.984
5.065
492,760
+0.00(+0.00%)
Aug 31, 2022
5.033
5.069
5.009
5.065
294,675
+0.04(+0.80%)
Aug 30, 2022
5.081
5.089
4.988
5.025
340,070
-0.02(-0.48%)
Aug 29, 2022
5.033
5.081
5.017
5.049
355,540
-0.02(-0.48%)
Aug 26, 2022
5.138
5.146
5.065
5.073
440,983
-0.05(-0.95%)
Aug 25, 2022
5.097
5.154
5.073
5.122
282,581
+0.02(+0.32%)
Aug 24, 2022
5.017
5.122
5.017
5.106
250,271
+0.05(+0.96%)
Aug 23, 2022
5.049
5.073
5.017
5.057
278,675
+0.01(+0.16%)
Aug 22, 2022
5.049
5.065
4.984
5.049
351,210
-0.04(-0.79%)
Aug 19, 2022
5.186
5.186
5.025
5.089
562,015
-0.11(-2.02%)
Aug 18, 2022
5.243
5.328
5.170
5.194
554,189
-0.06(-1.08%)
Aug 17, 2022
5.202
5.251
5.146
5.251
295,670
+0.04(+0.78%)
Aug 16, 2022
5.186
5.251
5.186
5.211
217,965
+0.01(+0.16%)
Aug 15, 2022
5.170
5.240
5.138
5.202
310,378
+0.01(+0.16%)
Aug 12, 2022
5.146
5.211
5.138
5.194
308,680
+0.05(+0.94%)
Aug 11, 2022
5.081
5.174
5.081
5.146
486,872
+0.06(+1.27%)
Aug 10, 2022
5.073
5.114
5.049
5.081
353,244
+0.08(+1.62%)
Aug 09, 2022
5.041
5.088
4.863
5.000
813,395
-0.05(-0.96%)
Aug 08, 2022
5.041
5.114
5.033
5.049
365,376
+0.01(+0.16%)
Aug 05, 2022
5.049
5.089
5.034
5.041
338,612
-0.03(-0.64%)
Aug 04, 2022
5.162
5.162
5.065
5.073
351,054
-0.06(-1.26%)
Aug 03, 2022
5.073
5.138
5.057
5.138
269,103
+0.10(+1.92%)
Aug 02, 2022
5.049
5.122
5.041
5.041
369,710
-0.03(-0.64%)
Aug 01, 2022
5.065
5.130
5.049
5.073
416,958
-0.01(-0.16%)
Jul 29, 2022
5.106
5.178
5.073
5.081
490,556
-0.02(-0.47%)
Jul 28, 2022
5.122
5.158
5.073
5.106
487,486
-0.02(-0.32%)
Jul 27, 2022
5.017
5.126
5.009
5.122
387,090
+0.14(+2.76%)
Jul 26, 2022
5.025
5.025
4.976
4.984
298,533
-0.06(-1.28%)
Jul 25, 2022
5.057
5.065
5.025
5.049
221,736
+0.02(+0.32%)
Jul 22, 2022
5.041
5.065
5.009
5.033
269,099
+0.01(+0.16%)
Jul 21, 2022
4.984
5.049
4.969
5.025
263,254
+0.02(+0.48%)
Jul 20, 2022
4.984
5.033
4.976
5.000
288,317
+0.02(+0.32%)
Jul 19, 2022
4.887
5.009
4.855
4.984
295,394
+0.15(+3.01%)
Jul 18, 2022
4.766
4.887
4.766
4.839
693,184
+0.10(+2.04%)
Jul 15, 2022
4.694
4.750
4.661
4.742
368,207
+0.08(+1.73%)
Jul 14, 2022
4.685
4.721
4.617
4.661
898,902
-0.09(-1.87%)
Jul 13, 2022
4.734
4.815
4.726
4.750
476,414
-0.07(-1.51%)
Jul 12, 2022
4.839
4.874
4.815
4.823
431,508
-0.04(-0.83%)
Jul 11, 2022
4.887
4.903
4.815
4.863
436,499
-0.02(-0.33%)
Jul 08, 2022
4.968
4.992
4.879
4.879
570,777
-0.10(-1.95%)
Jul 07, 2022
5.025
5.048
4.968
4.976
359,760
-0.03(-0.65%)
Jul 06, 2022
5.017
5.025
4.936
5.009
317,644
+0.02(+0.32%)
Jul 05, 2022
4.960
5.000
4.920
4.992
468,076
-0.02(-0.32%)
Jul 01, 2022
4.912
5.009
4.904
5.009
243,804
+0.08(+1.64%)
Jun 30, 2022
4.879
4.960
4.855
4.928
495,042
-0.06(-1.29%)
Jun 29, 2022
5.073
5.073
4.952
4.992
516,406
-0.08(-1.59%)
Jun 28, 2022
5.097
5.162
5.057
5.073
555,594
+0.01(+0.16%)
Jun 27, 2022
5.146
5.150
5.008
5.065
615,861
-0.04(-0.79%)
Jun 24, 2022
4.904
5.211
4.904
5.106
1,287,769
+0.22(+4.46%)
Jun 23, 2022
4.637
4.895
4.613
4.887
2,411,755
+0.38(+8.42%)
Jun 22, 2022
4.451
4.540
4.443
4.508
962,817
+0.02(+0.36%)
Jun 21, 2022
4.532
4.572
4.451
4.492
1,282,975
+0.02(+0.36%)
Jun 17, 2022
4.669
4.669
4.419
4.475
1,679,562
-0.13(-2.81%)
Jun 16, 2022
4.976
5.000
4.605
4.605
1,694,623
-0.44(-8.65%)
Jun 15, 2022
5.049
5.122
5.017
5.041
964,791
+0.00(+0.00%)
Jun 14, 2022
5.202
5.211
5.033
5.041
1,936,853
-0.15(-2.95%)
Jun 13, 2022
5.305
5.305
5.179
5.194
1,438,902
-0.17(-3.09%)
Jun 10, 2022
5.329
5.376
5.329
5.360
963,594
-0.02(-0.44%)
Jun 09, 2022
5.408
5.455
5.384
5.384
672,710
-0.05(-0.87%)
Jun 08, 2022
5.423
5.447
5.384
5.431
483,264
-0.01(-0.15%)
Jun 07, 2022
5.352
5.439
5.329
5.439
527,607
+0.08(+1.47%)
Jun 06, 2022
5.352
5.420
5.336
5.360
574,788
+0.02(+0.44%)
Jun 03, 2022
5.352
5.384
5.313
5.336
450,504
-0.04(-0.73%)
Jun 02, 2022
5.305
5.376
5.260
5.376
360,073
+0.09(+1.64%)
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.