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
Genco Shipping & Trading Ltd
(NY:
GNK
)
21.33
+0.36 (+1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2021
12.05
12.37
11.91
12.18
468,795
+0.12(+1.02%)
May 27, 2021
11.97
12.10
11.71
12.05
846,434
+0.28(+2.36%)
May 26, 2021
11.87
11.92
11.44
11.77
1,324,863
-0.13(-1.10%)
May 25, 2021
12.83
12.87
11.77
11.91
1,617,995
-1.07(-8.25%)
May 24, 2021
12.95
13.11
12.59
12.98
1,605,710
+0.06(+0.48%)
May 21, 2021
12.44
13.20
12.35
12.91
1,757,995
+0.57(+4.62%)
May 20, 2021
12.42
12.42
11.68
12.34
1,061,341
+0.02(+0.12%)
May 19, 2021
12.13
12.41
11.95
12.33
2,001,672
-0.21(-1.66%)
May 18, 2021
11.87
12.67
11.82
12.54
2,821,858
+0.68(+5.72%)
May 17, 2021
11.50
11.94
11.47
11.86
692,112
+0.12(+1.05%)
May 14, 2021
11.87
11.91
11.57
11.74
708,606
-0.06(-0.52%)
May 13, 2021
11.44
11.95
11.34
11.80
1,083,870
+0.22(+1.92%)
May 12, 2021
12.11
12.19
11.54
11.57
1,155,289
-0.78(-6.28%)
May 11, 2021
11.84
12.43
11.84
12.35
1,568,658
-0.20(-1.59%)
May 10, 2021
12.83
13.06
12.51
12.55
1,712,859
-0.04(-0.31%)
May 07, 2021
12.47
12.96
12.42
12.59
1,893,838
+0.15(+1.17%)
May 06, 2021
11.64
12.45
11.51
12.44
1,065,874
+0.22(+1.76%)
May 05, 2021
12.69
12.96
12.15
12.23
1,153,108
-0.28(-2.21%)
May 04, 2021
12.77
12.96
12.03
12.50
1,595,134
-0.22(-1.69%)
May 03, 2021
12.24
13.02
12.10
12.72
2,025,931
+0.94(+7.95%)
Apr 30, 2021
11.35
11.83
11.35
11.78
1,036,628
+0.34(+2.95%)
Apr 29, 2021
11.51
11.69
11.18
11.44
1,049,826
+0.15(+1.29%)
Apr 28, 2021
11.07
11.39
10.91
11.30
712,506
+0.37(+3.37%)
Apr 27, 2021
10.95
11.13
10.79
10.93
515,568
+0.08(+0.71%)
Apr 26, 2021
11.06
11.11
10.78
10.85
825,612
+0.10(+0.93%)
Apr 23, 2021
10.50
10.91
10.44
10.75
861,252
+0.23(+2.19%)
Apr 22, 2021
10.61
10.92
10.41
10.52
1,092,977
-0.04(-0.36%)
Apr 21, 2021
10.05
10.70
9.931
10.56
2,349,336
+1.00(+10.44%)
Apr 20, 2021
9.701
9.962
9.286
9.562
1,210,200
-0.13(-1.35%)
Apr 19, 2021
9.194
9.701
9.194
9.693
1,443,458
+0.67(+7.40%)
Apr 16, 2021
8.840
9.102
8.710
9.025
583,672
+0.32(+3.71%)
Apr 15, 2021
8.687
8.764
8.449
8.702
556,580
+0.15(+1.71%)
Apr 14, 2021
7.988
8.648
7.949
8.556
734,008
+0.57(+7.12%)
Apr 13, 2021
8.172
8.264
7.934
7.988
468,561
-0.22(-2.71%)
Apr 12, 2021
8.334
8.349
8.042
8.211
605,564
-0.13(-1.57%)
Apr 09, 2021
8.364
8.433
8.211
8.341
529,771
+0.04(+0.46%)
Apr 08, 2021
8.257
8.349
8.072
8.303
414,088
+0.00(+0.00%)
Apr 07, 2021
8.011
8.310
7.934
8.303
579,238
+0.28(+3.45%)
Apr 06, 2021
7.850
8.218
7.834
8.026
883,924
+0.28(+3.67%)
Apr 05, 2021
7.873
8.011
7.573
7.742
836,919
-0.12(-1.47%)
Apr 01, 2021
7.765
7.888
7.696
7.857
450,872
+0.12(+1.49%)
Mar 31, 2021
7.665
7.834
7.512
7.742
771,808
+0.02(+0.20%)
Mar 30, 2021
7.704
7.842
7.577
7.727
537,062
+0.02(+0.20%)
Mar 29, 2021
8.049
8.049
7.642
7.711
926,952
-0.35(-4.38%)
Mar 26, 2021
8.295
8.387
7.942
8.065
2,519,962
-0.12(-1.41%)
Mar 25, 2021
7.742
8.310
7.565
8.180
2,580,436
+0.28(+3.50%)
Mar 24, 2021
8.149
8.437
7.888
7.903
1,034,774
+0.00(+0.00%)
Mar 23, 2021
8.879
8.879
7.900
7.903
2,637,780
-1.14(-12.65%)
Mar 22, 2021
9.455
9.647
9.025
9.048
934,837
-0.29(-3.13%)
Mar 19, 2021
8.971
9.555
8.687
9.340
1,226,976
+0.43(+4.83%)
Mar 18, 2021
9.025
9.532
8.833
8.910
1,644,743
-0.08(-0.85%)
Mar 17, 2021
8.564
9.017
8.564
8.986
681,900
+0.40(+4.65%)
Mar 16, 2021
8.979
9.094
8.456
8.587
822,488
-0.47(-5.17%)
Mar 15, 2021
8.902
9.132
8.733
9.056
697,833
+0.12(+1.38%)
Mar 12, 2021
9.102
9.132
8.710
8.933
996,657
-0.08(-0.85%)
Mar 11, 2021
8.572
9.048
8.349
9.009
1,622,550
+0.52(+6.15%)
Mar 10, 2021
8.449
8.848
8.103
8.487
7,236,697
+0.05(+0.55%)
Mar 09, 2021
9.025
9.025
8.326
8.441
1,408,384
-0.56(-6.23%)
Mar 08, 2021
8.710
9.086
8.595
9.002
899,667
+0.29(+3.35%)
Mar 05, 2021
8.595
8.710
8.289
8.710
707,393
+0.25(+2.90%)
Mar 04, 2021
8.818
9.155
8.258
8.465
991,167
-0.20(-2.30%)
Mar 03, 2021
8.266
8.710
8.266
8.664
1,133,099
+0.48(+5.81%)
Mar 02, 2021
7.867
8.281
7.867
8.189
848,161
+0.34(+4.30%)
Mar 01, 2021
8.273
8.335
7.852
7.852
470,190
-0.20(-2.48%)
Feb 26, 2021
8.350
8.350
7.829
8.051
861,287
-0.05(-0.66%)
Feb 25, 2021
7.913
8.549
7.890
8.105
1,498,682
+0.27(+3.42%)
Feb 24, 2021
7.522
7.936
7.514
7.836
428,229
+0.24(+3.13%)
Feb 23, 2021
7.836
7.898
7.384
7.599
550,204
-0.36(-4.53%)
Feb 22, 2021
7.806
8.089
7.760
7.959
433,652
+0.16(+2.06%)
Feb 19, 2021
7.530
7.928
7.530
7.798
489,332
+0.28(+3.78%)
Feb 18, 2021
7.829
7.867
7.514
7.514
523,525
-0.40(-5.04%)
Feb 17, 2021
7.921
8.181
7.698
7.913
603,822
-0.08(-0.96%)
Feb 16, 2021
8.005
8.396
7.836
7.990
1,072,419
+0.06(+0.77%)
Feb 12, 2021
7.131
7.928
7.077
7.928
1,205,333
+0.84(+11.90%)
Feb 11, 2021
6.916
7.093
6.755
7.085
915,693
+0.26(+3.82%)
Feb 10, 2021
6.832
6.947
6.563
6.824
1,320,375
+0.13(+1.95%)
Feb 09, 2021
6.287
6.747
6.134
6.694
963,261
+0.42(+6.72%)
Feb 08, 2021
6.418
6.525
6.134
6.272
1,092,783
-0.07(-1.09%)
Feb 05, 2021
6.180
6.349
6.126
6.341
1,102,693
+0.20(+3.25%)
Feb 04, 2021
6.226
6.356
6.088
6.142
816,504
-0.12(-1.84%)
Feb 03, 2021
6.172
6.441
6.149
6.257
1,634,957
+0.08(+1.24%)
Feb 02, 2021
6.142
6.241
5.912
6.180
705,112
+0.08(+1.38%)
Feb 01, 2021
6.226
6.295
6.027
6.096
569,450
+0.03(+0.51%)
Jan 29, 2021
5.843
6.425
5.766
6.065
1,322,058
+0.34(+5.89%)
Jan 28, 2021
5.797
5.858
5.636
5.728
799,464
-0.04(-0.66%)
Jan 27, 2021
6.088
6.096
5.743
5.766
1,144,723
-0.41(-6.58%)
Jan 26, 2021
6.356
6.376
6.073
6.172
826,824
-0.25(-3.82%)
Jan 25, 2021
6.632
6.740
6.218
6.418
725,243
-0.25(-3.79%)
Jan 22, 2021
6.517
6.678
6.399
6.671
592,624
+0.02(+0.23%)
Jan 21, 2021
6.824
6.909
6.510
6.655
918,822
-0.15(-2.25%)
Jan 20, 2021
6.893
6.931
6.594
6.809
1,175,368
-0.05(-0.78%)
Jan 19, 2021
6.364
7.008
6.349
6.862
3,210,396
+0.57(+9.01%)
Jan 15, 2021
6.318
6.387
6.223
6.295
1,730,009
+0.03(+0.49%)
Jan 14, 2021
6.241
6.433
6.149
6.264
3,416,488
+0.04(+0.62%)
Jan 13, 2021
6.264
6.272
5.996
6.226
1,210,950
-0.05(-0.73%)
Jan 12, 2021
6.364
6.448
6.172
6.272
7,638,094
-0.05(-0.85%)
Jan 11, 2021
6.625
6.625
6.264
6.326
3,055,421
-0.19(-2.94%)
Jan 08, 2021
6.609
6.878
6.487
6.517
2,540,825
+0.10(+1.55%)
Jan 07, 2021
6.157
6.594
6.157
6.418
899,074
+0.22(+3.59%)
Jan 06, 2021
6.080
6.333
5.962
6.195
847,818
+0.15(+2.41%)
Jan 05, 2021
5.812
6.096
5.678
6.050
1,050,613
+0.24(+4.09%)
Jan 04, 2021
5.697
5.973
5.697
5.812
590,343
+0.17(+2.99%)
Dec 31, 2020
5.643
5.643
5.643
767,880
+0.15(+2.79%)
Dec 30, 2020
5.505
5.605
5.406
5.490
767,880
+0.01(+0.14%)
Dec 29, 2020
5.490
5.536
5.375
5.482
252,164
+0.00(+0.00%)
Dec 28, 2020
5.582
5.592
5.436
5.482
267,022
-0.07(-1.24%)
Dec 24, 2020
5.605
5.628
5.429
5.551
118,029
-0.05(-0.96%)
Dec 23, 2020
5.544
5.697
5.513
5.605
420,282
+0.11(+1.95%)
Dec 22, 2020
5.674
5.697
5.375
5.498
416,809
-0.11(-1.92%)
Dec 21, 2020
5.513
5.605
5.291
5.605
335,308
+0.09(+1.67%)
Dec 18, 2020
5.567
5.651
5.452
5.513
582,191
-0.05(-0.83%)
Dec 17, 2020
5.705
5.758
5.524
5.559
626,879
-0.12(-2.03%)
Dec 16, 2020
5.705
5.896
5.597
5.674
440,611
-0.01(-0.13%)
Dec 15, 2020
5.666
5.781
5.574
5.682
490,002
+0.03(+0.54%)
Dec 14, 2020
5.774
5.858
5.551
5.651
430,285
-0.02(-0.41%)
Dec 11, 2020
5.988
5.992
5.482
5.674
1,729,096
-0.38(-6.21%)
Dec 10, 2020
5.904
6.096
5.850
6.050
307,521
+0.14(+2.33%)
Dec 09, 2020
6.019
6.057
5.789
5.912
226,522
-0.07(-1.15%)
Dec 08, 2020
5.866
6.119
5.812
5.981
198,260
+0.07(+1.17%)
Dec 07, 2020
6.096
6.096
5.758
5.912
304,220
-0.17(-2.77%)
Dec 04, 2020
5.613
6.096
5.586
6.080
295,790
+0.47(+8.33%)
Dec 03, 2020
5.436
5.735
5.429
5.613
281,917
+0.18(+3.39%)
Dec 02, 2020
5.459
5.551
5.390
5.429
215,860
-0.08(-1.39%)
Dec 01, 2020
5.866
5.935
5.436
5.505
264,919
-0.28(-4.77%)
Nov 30, 2020
5.774
5.896
5.674
5.781
326,843
+0.00(+0.00%)
Nov 27, 2020
5.544
5.789
5.544
5.781
189,629
+0.24(+4.29%)
Nov 25, 2020
5.651
5.653
5.436
5.544
307,006
-0.12(-2.03%)
Nov 24, 2020
6.134
6.157
5.636
5.659
321,627
-0.48(-7.87%)
Nov 23, 2020
5.605
6.172
5.605
6.142
342,901
+0.47(+8.24%)
Nov 20, 2020
5.597
5.797
5.597
5.674
141,504
+0.01(+0.14%)
Nov 19, 2020
5.674
5.697
5.482
5.666
187,992
-0.01(-0.14%)
Nov 18, 2020
5.498
5.881
5.475
5.674
336,382
+0.16(+2.92%)
Nov 17, 2020
5.459
5.643
5.375
5.513
217,914
-0.04(-0.69%)
Nov 16, 2020
5.444
5.567
5.375
5.551
406,003
+0.21(+3.87%)
Nov 13, 2020
5.291
5.375
5.268
5.344
130,400
+0.14(+2.64%)
Nov 12, 2020
5.268
5.276
5.153
5.207
131,018
-0.07(-1.30%)
Nov 11, 2020
5.352
5.352
5.168
5.276
144,010
-0.05(-1.00%)
Nov 10, 2020
5.367
5.474
5.276
5.329
208,908
-0.02(-0.43%)
Nov 09, 2020
5.421
5.467
5.208
5.352
273,138
+0.33(+6.54%)
Nov 06, 2020
4.931
5.176
4.909
5.023
137,856
+0.08(+1.70%)
Nov 05, 2020
4.901
5.161
4.901
4.939
194,701
-0.04(-0.77%)
Nov 04, 2020
4.954
5.054
4.909
4.977
145,627
-0.02(-0.46%)
Nov 03, 2020
4.993
5.146
4.931
5.000
153,021
+0.00(+0.00%)
Nov 02, 2020
4.970
5.092
4.916
5.000
98,701
+0.06(+1.24%)
Oct 30, 2020
5.023
5.184
4.886
4.939
139,818
-0.10(-1.97%)
Oct 29, 2020
5.016
5.199
4.878
5.038
119,913
+0.01(+0.15%)
Oct 28, 2020
5.344
5.375
4.985
5.031
175,855
-0.47(-8.48%)
Oct 27, 2020
5.551
5.658
5.390
5.497
92,328
-0.08(-1.37%)
Oct 26, 2020
5.734
5.734
5.497
5.574
132,676
-0.24(-4.08%)
Oct 23, 2020
5.734
5.864
5.696
5.811
138,771
+0.12(+2.15%)
Oct 22, 2020
5.612
5.757
5.543
5.688
302,188
+0.07(+1.22%)
Oct 21, 2020
5.688
5.795
5.550
5.620
125,324
-0.03(-0.54%)
Oct 20, 2020
5.551
5.711
5.520
5.650
63,344
+0.15(+2.64%)
Oct 19, 2020
5.558
5.727
5.490
5.505
141,960
-0.09(-1.64%)
Oct 16, 2020
5.772
5.834
5.520
5.597
125,169
-0.18(-3.05%)
Oct 15, 2020
5.558
5.811
5.528
5.772
112,573
+0.09(+1.61%)
Oct 14, 2020
5.581
5.948
5.543
5.681
146,535
+0.09(+1.64%)
Oct 13, 2020
5.620
5.719
5.497
5.589
140,685
-0.10(-1.75%)
Oct 12, 2020
5.688
5.742
5.558
5.688
131,367
-0.04(-0.67%)
Oct 09, 2020
5.941
5.987
5.690
5.727
144,788
-0.15(-2.60%)
Oct 08, 2020
5.734
5.971
5.734
5.880
155,778
+0.19(+3.36%)
Oct 07, 2020
5.910
6.032
5.681
5.688
285,014
-0.27(-4.49%)
Oct 06, 2020
6.170
6.224
5.956
5.956
213,003
-0.19(-3.11%)
Oct 05, 2020
6.032
6.231
5.941
6.147
286,563
+0.21(+3.47%)
Oct 02, 2020
5.451
5.964
5.411
5.941
194,097
+0.37(+6.73%)
Oct 01, 2020
5.298
5.589
5.298
5.566
154,077
+0.29(+5.51%)
Sep 30, 2020
5.245
5.482
5.214
5.276
177,429
+0.10(+1.92%)
Sep 29, 2020
5.138
5.321
5.100
5.176
112,296
+0.03(+0.59%)
Sep 28, 2020
5.237
5.237
5.123
5.146
121,797
+0.04(+0.75%)
Sep 25, 2020
5.084
5.176
5.005
5.107
140,995
+0.06(+1.21%)
Sep 24, 2020
4.855
5.115
4.847
5.046
196,594
+0.18(+3.61%)
Sep 23, 2020
4.924
5.023
4.832
4.870
245,718
-0.01(-0.16%)
Sep 22, 2020
5.061
5.199
4.771
4.878
284,862
-0.18(-3.48%)
Sep 21, 2020
5.421
5.451
4.954
5.054
232,226
-0.52(-9.33%)
Sep 18, 2020
5.719
5.842
5.528
5.574
748,137
-0.11(-1.88%)
Sep 17, 2020
5.574
5.780
5.535
5.681
137,941
-0.02(-0.40%)
Sep 16, 2020
5.474
5.734
5.376
5.704
312,157
+0.24(+4.48%)
Sep 15, 2020
5.620
5.642
5.421
5.459
172,486
-0.13(-2.33%)
Sep 14, 2020
5.321
5.612
5.283
5.589
202,938
+0.31(+5.94%)
Sep 11, 2020
5.115
5.344
5.115
5.276
196,582
+0.18(+3.60%)
Sep 10, 2020
5.023
5.207
4.977
5.092
125,556
+0.11(+2.30%)
Sep 09, 2020
5.023
5.131
4.931
4.977
149,419
-0.02(-0.31%)
Sep 08, 2020
4.855
5.134
4.771
4.993
293,427
+0.14(+2.83%)
Sep 04, 2020
4.832
4.924
4.694
4.855
208,746
+0.11(+2.25%)
Sep 03, 2020
4.947
4.993
4.702
4.748
178,000
-0.19(-3.87%)
Sep 02, 2020
4.977
5.016
4.763
4.939
221,225
-0.10(-1.97%)
Sep 01, 2020
5.360
5.360
4.986
5.038
243,652
-0.40(-7.31%)
Aug 31, 2020
5.459
5.612
5.428
5.436
126,749
-0.04(-0.70%)
Aug 28, 2020
5.314
5.574
5.276
5.474
168,069
+0.17(+3.17%)
Aug 27, 2020
5.459
5.497
5.268
5.306
125,569
-0.12(-2.25%)
Aug 26, 2020
5.474
5.497
5.398
5.428
121,445
-0.06(-1.11%)
Aug 25, 2020
5.444
5.513
5.375
5.490
121,920
+0.10(+1.84%)
Aug 24, 2020
5.360
5.467
5.291
5.390
241,953
+0.08(+1.44%)
Aug 21, 2020
5.428
5.428
5.276
5.314
142,695
-0.14(-2.52%)
Aug 20, 2020
5.513
5.589
5.413
5.451
124,456
-0.11(-2.06%)
Aug 19, 2020
5.711
5.835
5.513
5.566
169,593
-0.19(-3.32%)
Aug 18, 2020
5.902
5.933
5.627
5.757
145,554
-0.18(-3.09%)
Aug 17, 2020
6.032
6.048
5.864
5.941
254,360
-0.07(-1.15%)
Aug 14, 2020
5.742
6.025
5.704
6.009
144,919
+0.18(+3.01%)
Aug 13, 2020
5.719
5.971
5.719
5.834
151,337
+0.03(+0.53%)
Aug 12, 2020
5.979
5.979
5.651
5.803
190,018
-0.08(-1.30%)
Aug 11, 2020
5.765
6.078
5.734
5.879
352,925
+0.23(+4.05%)
Aug 10, 2020
5.315
5.735
5.292
5.651
254,535
+0.29(+5.41%)
Aug 07, 2020
5.437
5.502
5.307
5.361
258,731
-0.08(-1.54%)
Aug 06, 2020
5.185
5.475
5.125
5.445
304,611
+0.31(+5.93%)
Aug 05, 2020
5.185
5.185
5.048
5.140
189,668
+0.09(+1.81%)
Aug 04, 2020
5.079
5.170
4.958
5.048
223,543
-0.03(-0.60%)
Aug 03, 2020
5.178
5.178
4.926
5.079
316,149
-0.10(-1.91%)
Jul 31, 2020
5.376
5.376
5.033
5.178
235,127
-0.24(-4.37%)
Jul 30, 2020
5.254
5.460
5.140
5.414
257,026
+0.08(+1.43%)
Jul 29, 2020
5.025
5.338
4.980
5.338
451,234
+0.60(+12.72%)
Jul 28, 2020
4.697
4.816
4.667
4.736
170,120
-0.03(-0.64%)
Jul 27, 2020
4.621
4.797
4.537
4.766
217,948
+0.11(+2.29%)
Jul 24, 2020
4.629
4.728
4.553
4.659
226,472
+0.02(+0.49%)
Jul 23, 2020
4.591
4.751
4.507
4.636
258,628
+0.02(+0.33%)
Jul 22, 2020
4.667
4.690
4.537
4.621
253,974
-0.04(-0.82%)
Jul 21, 2020
4.667
4.804
4.530
4.659
351,418
+0.11(+2.52%)
Jul 20, 2020
4.530
4.598
4.423
4.545
232,656
-0.02(-0.33%)
Jul 17, 2020
4.591
4.713
4.537
4.560
253,617
-0.03(-0.66%)
Jul 16, 2020
4.522
4.667
4.461
4.591
229,462
+0.03(+0.67%)
Jul 15, 2020
4.614
4.705
4.521
4.560
302,491
-0.04(-0.83%)
Jul 14, 2020
4.545
4.675
4.423
4.598
221,879
+0.05(+1.17%)
Jul 13, 2020
4.675
4.675
4.526
4.545
205,457
-0.11(-2.46%)
Jul 10, 2020
4.575
4.758
4.560
4.659
253,879
+0.07(+1.49%)
Jul 09, 2020
4.880
4.880
4.583
4.591
264,110
-0.30(-6.08%)
Jul 08, 2020
4.941
5.087
4.797
4.888
232,705
+0.03(+0.63%)
Jul 07, 2020
5.147
5.147
4.728
4.858
292,819
-0.38(-7.28%)
Jul 06, 2020
4.995
5.346
4.934
5.239
440,064
+0.43(+8.87%)
Jul 02, 2020
4.949
5.010
4.797
4.812
215,325
+0.02(+0.32%)
Jul 01, 2020
4.819
5.002
4.758
4.797
284,804
+0.01(+0.16%)
Jun 30, 2020
4.743
4.812
4.591
4.789
228,882
+0.01(+0.16%)
Jun 29, 2020
4.667
4.819
4.553
4.781
208,498
+0.21(+4.50%)
Jun 26, 2020
4.835
4.896
4.537
4.575
579,359
-0.32(-6.54%)
Jun 25, 2020
4.858
5.063
4.667
4.896
318,036
-0.06(-1.23%)
Jun 24, 2020
5.254
5.330
4.865
4.957
325,084
-0.33(-6.20%)
Jun 23, 2020
5.231
5.353
5.155
5.285
236,864
+0.13(+2.51%)
Jun 22, 2020
5.330
5.429
5.102
5.155
216,673
-0.24(-4.52%)
Jun 19, 2020
5.696
5.719
5.231
5.399
453,731
-0.24(-4.19%)
Jun 18, 2020
5.384
5.704
5.323
5.635
329,673
+0.34(+6.33%)
Jun 17, 2020
5.384
5.538
5.170
5.300
517,494
-0.02(-0.43%)
Jun 16, 2020
5.269
5.407
5.041
5.323
592,836
+0.26(+5.12%)
Jun 15, 2020
4.774
5.132
4.743
5.063
353,219
+0.11(+2.15%)
Jun 12, 2020
4.980
5.102
4.880
4.957
332,823
+0.23(+4.84%)
Jun 11, 2020
4.934
5.056
4.678
4.728
330,909
-0.47(-8.96%)
Jun 10, 2020
5.300
5.399
5.109
5.193
271,524
-0.11(-2.01%)
Jun 09, 2020
5.483
5.483
5.109
5.300
366,605
-0.18(-3.20%)
Jun 08, 2020
5.323
5.559
5.300
5.475
384,188
+0.18(+3.46%)
Jun 05, 2020
5.193
5.445
5.109
5.292
576,212
+0.34(+6.93%)
Jun 04, 2020
4.957
5.063
4.659
4.949
541,108
+0.05(+0.93%)
Jun 03, 2020
4.499
5.086
4.400
4.903
1,045,442
+0.81(+19.74%)
Jun 02, 2020
3.851
4.179
3.759
4.095
455,203
+0.33(+8.70%)
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.