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
Mizuho Financial Group ADR
(NY:
MFG
)
3.870
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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, 2022
2.175
2.175
2.120
2.138
1,565,806
-0.05(-2.10%)
May 27, 2022
2.203
2.203
2.175
2.184
582,482
-0.02(-0.83%)
May 26, 2022
2.193
2.226
2.193
2.203
722,339
+0.02(+0.84%)
May 25, 2022
2.166
2.193
2.157
2.184
884,631
-0.01(-0.42%)
May 24, 2022
2.193
2.212
2.157
2.193
1,732,513
-0.01(-0.42%)
May 23, 2022
2.166
2.221
2.166
2.203
1,675,361
+0.06(+3.00%)
May 20, 2022
2.138
2.157
2.120
2.138
1,219,618
+0.01(+0.43%)
May 19, 2022
2.083
2.157
2.083
2.129
1,343,006
+0.04(+1.75%)
May 18, 2022
2.102
2.134
2.092
2.092
1,356,591
-0.01(-0.44%)
May 17, 2022
2.120
2.120
2.074
2.102
1,475,483
+0.00(+0.00%)
May 16, 2022
2.157
2.157
2.083
2.102
1,717,219
-0.06(-2.97%)
May 13, 2022
2.166
2.221
2.148
2.166
912,192
+0.03(+1.29%)
May 12, 2022
2.148
2.157
2.120
2.138
1,990,807
+0.01(+0.43%)
May 11, 2022
2.166
2.166
2.111
2.129
1,732,239
-0.06(-2.52%)
May 10, 2022
2.203
2.216
2.157
2.184
3,004,448
+0.02(+0.85%)
May 09, 2022
2.184
2.212
2.157
2.166
2,149,405
-0.01(-0.42%)
May 06, 2022
2.203
2.212
2.175
2.175
2,404,572
-0.01(-0.42%)
May 05, 2022
2.230
2.239
2.166
2.184
1,656,763
-0.06(-2.86%)
May 04, 2022
2.212
2.267
2.157
2.249
1,893,462
+0.05(+2.08%)
May 03, 2022
2.203
2.221
2.184
2.203
1,417,211
+0.03(+1.27%)
May 02, 2022
2.203
2.212
2.157
2.175
1,772,137
-0.02(-0.84%)
Apr 29, 2022
2.221
2.244
2.193
2.193
1,221,179
-0.03(-1.24%)
Apr 28, 2022
2.203
2.239
2.193
2.221
2,082,346
+0.03(+1.26%)
Apr 27, 2022
2.193
2.221
2.184
2.193
1,574,545
+0.00(+0.00%)
Apr 26, 2022
2.239
2.258
2.189
2.193
2,051,626
-0.06(-2.45%)
Apr 25, 2022
2.239
2.258
2.230
2.249
1,336,906
+0.00(+0.00%)
Apr 22, 2022
2.294
2.313
2.239
2.249
980,266
-0.04(-1.61%)
Apr 21, 2022
2.304
2.322
2.276
2.285
895,008
-0.03(-1.19%)
Apr 20, 2022
2.304
2.331
2.294
2.313
1,125,221
+0.02(+0.80%)
Apr 19, 2022
2.267
2.294
2.249
2.294
2,832,331
+0.02(+0.81%)
Apr 18, 2022
2.258
2.304
2.258
2.276
1,140,736
+0.02(+0.81%)
Apr 14, 2022
2.285
2.294
2.249
2.258
1,235,875
-0.03(-1.20%)
Apr 13, 2022
2.276
2.299
2.267
2.285
1,620,141
+0.01(+0.40%)
Apr 12, 2022
2.304
2.327
2.271
2.276
1,306,481
-0.01(-0.40%)
Apr 11, 2022
2.349
2.349
2.267
2.285
1,678,957
+0.01(+0.40%)
Apr 08, 2022
2.331
2.331
2.276
2.276
1,558,343
-0.05(-1.98%)
Apr 07, 2022
2.304
2.331
2.285
2.322
1,051,222
+0.01(+0.40%)
Apr 06, 2022
2.340
2.340
2.294
2.313
882,620
-0.04(-1.56%)
Apr 05, 2022
2.395
2.395
2.322
2.349
1,470,184
-0.06(-2.66%)
Apr 04, 2022
2.386
2.423
2.377
2.414
672,571
+0.03(+1.15%)
Apr 01, 2022
2.386
2.405
2.377
2.386
617,522
+0.03(+1.17%)
Mar 31, 2022
2.423
2.432
2.359
2.359
713,281
-0.08(-3.38%)
Mar 30, 2022
2.533
2.533
2.432
2.441
450,320
-0.04(-1.44%)
Mar 29, 2022
2.477
2.513
2.455
2.477
1,540,303
+0.01(+0.36%)
Mar 28, 2022
2.486
2.486
2.441
2.468
662,361
-0.03(-1.08%)
Mar 25, 2022
2.477
2.495
2.450
2.495
800,855
+0.00(+0.00%)
Mar 24, 2022
2.468
2.495
2.459
2.495
397,414
+0.03(+1.09%)
Mar 23, 2022
2.486
2.486
2.450
2.468
751,123
-0.04(-1.43%)
Mar 22, 2022
2.513
2.522
2.495
2.504
1,946,593
+0.01(+0.36%)
Mar 21, 2022
2.468
2.504
2.468
2.495
810,460
+0.00(+0.00%)
Mar 18, 2022
2.459
2.495
2.441
2.495
739,875
+0.01(+0.36%)
Mar 17, 2022
2.459
2.495
2.455
2.486
854,926
-0.01(-0.36%)
Mar 16, 2022
2.477
2.495
2.432
2.495
740,671
+0.05(+2.21%)
Mar 15, 2022
2.405
2.450
2.387
2.441
1,369,483
+0.04(+1.87%)
Mar 14, 2022
2.360
2.405
2.360
2.396
1,048,648
+0.06(+2.69%)
Mar 11, 2022
2.360
2.374
2.333
2.333
801,185
-0.01(-0.38%)
Mar 10, 2022
2.333
2.360
2.306
2.342
1,481,515
-0.02(-0.76%)
Mar 09, 2022
2.306
2.360
2.288
2.360
1,486,983
+0.10(+4.37%)
Mar 08, 2022
2.271
2.280
2.226
2.262
2,281,032
-0.02(-0.79%)
Mar 07, 2022
2.306
2.315
2.271
2.280
1,336,523
-0.05(-2.31%)
Mar 04, 2022
2.333
2.347
2.306
2.333
807,678
-0.03(-1.14%)
Mar 03, 2022
2.360
2.374
2.333
2.360
1,065,412
+0.02(+0.77%)
Mar 02, 2022
2.306
2.365
2.306
2.342
899,915
+0.03(+1.16%)
Mar 01, 2022
2.378
2.396
2.297
2.315
1,018,796
-0.06(-2.64%)
Feb 28, 2022
2.432
2.432
2.378
2.378
957,791
-0.10(-3.99%)
Feb 25, 2022
2.477
2.486
2.441
2.477
426,251
+0.03(+1.10%)
Feb 24, 2022
2.441
2.450
2.405
2.450
1,426,847
-0.05(-2.15%)
Feb 23, 2022
2.540
2.549
2.486
2.504
1,538,733
-0.02(-0.71%)
Feb 22, 2022
2.540
2.558
2.499
2.522
516,325
+0.02(+0.72%)
Feb 18, 2022
2.504
0
-0.04(-1.41%)
Feb 17, 2022
2.567
2.576
2.531
2.540
1,072,650
-0.03(-1.05%)
Feb 16, 2022
2.567
2.580
2.549
2.567
772,851
-0.02(-0.69%)
Feb 15, 2022
2.567
2.594
2.549
2.585
679,682
+0.00(+0.00%)
Feb 14, 2022
2.576
2.585
2.549
2.585
349,409
+0.01(+0.35%)
Feb 11, 2022
2.585
2.603
2.549
2.576
374,959
-0.02(-0.69%)
Feb 10, 2022
2.603
2.625
2.576
2.594
686,921
+0.00(+0.00%)
Feb 09, 2022
2.603
2.616
2.567
2.594
1,581,034
-0.01(-0.35%)
Feb 08, 2022
2.558
2.638
2.558
2.603
2,337,231
+0.04(+1.40%)
Feb 07, 2022
2.495
2.607
2.495
2.567
1,342,738
+0.08(+3.25%)
Feb 04, 2022
2.459
2.495
2.450
2.486
333,741
+0.02(+0.73%)
Feb 03, 2022
2.468
2.468
336,578
-0.01(-0.36%)
Feb 02, 2022
2.486
2.486
2.446
2.477
448,917
-0.01(-0.36%)
Feb 01, 2022
2.459
2.486
2.441
2.486
558,983
+0.04(+1.84%)
Jan 31, 2022
2.432
2.441
2.405
2.441
292,241
-0.02(-0.73%)
Jan 28, 2022
2.450
2.459
2.414
2.459
321,758
+0.01(+0.37%)
Jan 27, 2022
2.450
2.472
2.423
2.450
441,198
-0.01(-0.37%)
Jan 26, 2022
2.495
2.495
2.450
2.459
622,200
-0.02(-0.72%)
Jan 25, 2022
2.450
2.486
2.423
2.477
497,264
-0.01(-0.36%)
Jan 24, 2022
2.459
2.486
2.428
2.486
622,426
+0.04(+1.47%)
Jan 21, 2022
2.459
2.468
2.423
2.450
400,038
-0.01(-0.37%)
Jan 20, 2022
2.477
2.490
2.450
2.459
542,722
-0.02(-0.72%)
Jan 19, 2022
2.468
2.486
2.459
2.477
368,281
+0.01(+0.36%)
Jan 18, 2022
2.495
2.495
2.450
2.468
1,278,681
-0.08(-3.17%)
Jan 14, 2022
2.549
0
+0.00(+0.00%)
Jan 13, 2022
2.531
2.558
2.522
2.549
486,022
+0.04(+1.43%)
Jan 12, 2022
2.495
2.513
2.477
2.513
342,167
+0.02(+0.72%)
Jan 11, 2022
2.495
2.513
2.477
2.495
757,901
+0.03(+1.09%)
Jan 10, 2022
2.423
2.477
2.401
2.468
1,114,537
+0.05(+2.23%)
Jan 07, 2022
2.432
2.437
2.401
2.414
480,724
+0.00(+0.00%)
Jan 06, 2022
2.387
2.423
2.378
2.414
889,025
+0.04(+1.89%)
Jan 05, 2022
2.378
2.401
2.360
2.369
671,939
+0.02(+0.76%)
Jan 04, 2022
2.333
2.365
2.324
2.351
1,080,731
+0.03(+1.16%)
Jan 03, 2022
2.297
2.324
2.297
2.324
575,366
+0.04(+1.57%)
Dec 31, 2021
2.280
2.311
2.280
2.288
487,491
-0.01(-0.39%)
Dec 30, 2021
2.288
2.297
2.280
2.297
769,580
-0.01(-0.39%)
Dec 29, 2021
2.280
2.306
2.266
2.306
844,497
+0.02(+0.78%)
Dec 28, 2021
2.280
2.306
2.262
2.288
1,186,455
-0.01(-0.39%)
Dec 27, 2021
2.288
2.297
2.271
2.297
907,381
-0.03(-1.16%)
Dec 23, 2021
2.297
2.324
2.297
2.324
701,156
+0.01(+0.39%)
Dec 22, 2021
2.262
2.324
2.244
2.315
1,862,604
+0.04(+1.98%)
Dec 21, 2021
2.253
2.297
2.253
2.271
942,547
+0.00(+0.00%)
Dec 20, 2021
2.297
2.306
2.226
2.271
1,375,036
-0.07(-3.07%)
Dec 17, 2021
2.351
2.351
2.351
2.342
668,916
-0.01(-0.38%)
Dec 16, 2021
2.342
2.369
2.333
2.351
814,576
+0.02(+0.77%)
Dec 15, 2021
2.333
2.333
2.302
2.333
816,559
+0.00(+0.00%)
Dec 14, 2021
2.271
2.342
2.271
2.333
2,534,769
+0.06(+2.77%)
Dec 13, 2021
2.288
2.288
2.262
2.271
761,353
-0.03(-1.17%)
Dec 10, 2021
2.306
2.306
2.271
2.297
1,032,934
-0.01(-0.39%)
Dec 09, 2021
2.288
2.306
2.271
2.306
779,158
+0.04(+1.58%)
Dec 08, 2021
2.315
2.324
2.091
2.271
2,870,643
-0.06(-2.69%)
Dec 07, 2021
2.306
2.342
2.302
2.333
827,561
+0.05(+2.36%)
Dec 06, 2021
2.288
2.311
2.257
2.280
1,705,791
+0.00(+0.00%)
Dec 03, 2021
2.288
2.288
2.257
2.280
1,020,546
-0.02(-0.78%)
Dec 02, 2021
2.244
2.306
2.226
2.297
1,430,893
+0.06(+2.81%)
Dec 01, 2021
2.244
2.253
2.208
2.235
1,334,943
+0.04(+1.63%)
Nov 30, 2021
2.226
2.226
2.154
2.199
2,347,580
-0.04(-1.61%)
Nov 29, 2021
2.235
2.253
2.208
2.235
1,364,849
+0.02(+0.81%)
Nov 26, 2021
2.271
2.280
2.217
2.217
339,824
-0.07(-3.14%)
Nov 24, 2021
2.306
2.306
2.271
2.288
424,730
-0.01(-0.39%)
Nov 23, 2021
2.288
2.315
2.271
2.297
722,673
+0.00(+0.00%)
Nov 22, 2021
2.280
2.306
2.262
2.297
503,239
+0.03(+1.19%)
Nov 19, 2021
2.306
2.306
2.253
2.271
674,795
-0.04(-1.94%)
Nov 18, 2021
2.333
2.333
2.306
2.315
1,057,263
-0.03(-1.15%)
Nov 17, 2021
2.378
2.387
2.342
2.342
649,126
-0.04(-1.88%)
Nov 16, 2021
2.423
2.423
2.387
2.387
733,516
-0.04(-1.48%)
Nov 15, 2021
2.423
2.432
2.414
2.423
409,714
-0.02(-0.74%)
Nov 12, 2021
2.450
2.450
2.422
2.441
318,916
+0.03(+1.12%)
Nov 11, 2021
2.432
2.432
2.405
2.414
424,747
-0.01(-0.37%)
Nov 10, 2021
2.405
2.423
280,589
+0.00(+0.00%)
Nov 09, 2021
2.432
2.432
2.396
2.423
812,767
-0.04(-1.46%)
Nov 08, 2021
2.441
2.459
2.432
2.459
539,068
+0.04(+1.48%)
Nov 05, 2021
2.459
2.477
2.405
2.423
760,469
-0.04(-1.46%)
Nov 04, 2021
2.450
2.468
2.432
2.459
752,299
+0.04(+1.48%)
Nov 03, 2021
2.414
2.423
2.369
2.423
598,040
+0.02(+0.75%)
Nov 02, 2021
2.396
2.415
2.391
2.405
568,941
+0.02(+0.75%)
Nov 01, 2021
2.378
2.423
2.396
2.387
973,406
+0.04(+1.92%)
Oct 29, 2021
2.378
2.383
2.333
2.342
475,763
-0.04(-1.88%)
Oct 28, 2021
2.378
2.387
2.369
2.387
449,751
+0.03(+1.14%)
Oct 27, 2021
2.378
2.387
2.360
2.360
616,723
-0.02(-0.75%)
Oct 26, 2021
2.378
2.378
1,434,951
+0.00(+0.00%)
Oct 25, 2021
2.396
2.405
2.360
2.378
804,015
-0.03(-1.12%)
Oct 22, 2021
2.450
2.450
2.387
2.405
410,382
-0.02(-0.74%)
Oct 21, 2021
2.432
2.450
2.405
2.423
398,654
-0.04(-1.46%)
Oct 20, 2021
2.414
2.468
2.414
2.459
404,543
+0.07(+3.01%)
Oct 19, 2021
2.423
2.423
2.378
2.387
688,814
-0.02(-0.75%)
Oct 18, 2021
2.450
2.455
2.405
2.405
568,097
-0.05(-2.19%)
Oct 15, 2021
2.459
2.468
2.441
2.459
554,943
+0.03(+1.11%)
Oct 14, 2021
2.477
2.477
2.432
2.432
567,758
-0.05(-2.17%)
Oct 13, 2021
2.504
2.504
2.459
2.486
309,841
-0.02(-0.72%)
Oct 12, 2021
2.531
2.540
2.495
2.504
272,234
-0.02(-0.71%)
Oct 11, 2021
2.549
2.558
2.508
2.522
237,734
+0.00(+0.00%)
Oct 08, 2021
2.540
2.549
2.513
2.522
191,747
-0.04(-1.40%)
Oct 07, 2021
2.540
2.558
2.540
2.558
258,532
+0.01(+0.35%)
Oct 06, 2021
2.513
2.558
2.499
2.549
421,955
+0.04(+1.79%)
Oct 05, 2021
2.477
2.540
2.477
2.504
671,497
+0.04(+1.45%)
Oct 04, 2021
2.504
2.522
2.450
2.468
601,185
-0.04(-1.79%)
Oct 01, 2021
2.540
2.540
2.504
2.513
343,954
-0.04(-1.41%)
Sep 30, 2021
2.621
2.621
2.549
2.549
275,763
-0.05(-2.07%)
Sep 29, 2021
2.638
2.659
2.594
2.603
512,760
-0.03(-1.01%)
Sep 28, 2021
2.655
2.664
2.594
2.629
406,550
-0.01(-0.33%)
Sep 27, 2021
2.594
2.655
2.593
2.638
435,237
+0.10(+3.79%)
Sep 24, 2021
2.577
2.577
2.533
2.542
247,535
-0.05(-2.03%)
Sep 23, 2021
2.568
2.594
2.550
2.594
279,003
+0.03(+1.02%)
Sep 22, 2021
2.559
2.585
2.550
2.568
302,380
+0.00(+0.00%)
Sep 21, 2021
2.559
2.585
2.550
2.568
293,000
+0.01(+0.34%)
Sep 20, 2021
2.559
2.559
2.515
2.559
306,266
-0.03(-1.02%)
Sep 17, 2021
2.594
2.611
2.577
2.585
336,663
-0.01(-0.34%)
Sep 16, 2021
2.585
2.612
2.585
2.594
287,284
-0.02(-0.67%)
Sep 15, 2021
2.594
2.612
2.577
2.612
161,697
+0.03(+1.02%)
Sep 14, 2021
2.612
2.620
2.577
2.585
382,600
-0.01(-0.34%)
Sep 13, 2021
2.594
2.620
2.594
2.594
384,164
+0.01(+0.34%)
Sep 10, 2021
2.594
2.594
2.577
2.585
246,242
+0.01(+0.34%)
Sep 09, 2021
2.550
2.603
2.542
2.577
612,196
+0.04(+1.38%)
Sep 08, 2021
2.577
2.585
2.524
2.542
352,664
-0.03(-1.02%)
Sep 07, 2021
2.559
2.568
2.542
2.568
232,742
+0.04(+1.38%)
Sep 03, 2021
2.489
2.542
2.489
2.533
308,886
+0.04(+1.76%)
Sep 02, 2021
2.498
2.498
2.480
2.489
239,993
+0.00(+0.00%)
Sep 01, 2021
2.480
2.506
2.474
2.489
344,507
+0.05(+2.16%)
Aug 31, 2021
2.454
2.454
2.419
2.436
715,563
+0.00(+0.00%)
Aug 30, 2021
2.471
2.471
2.436
2.436
375,832
-0.04(-1.42%)
Aug 27, 2021
2.454
2.471
2.445
2.471
309,165
+0.02(+0.71%)
Aug 26, 2021
2.489
2.489
2.454
2.454
205,901
-0.03(-1.06%)
Aug 25, 2021
2.498
2.498
2.471
2.480
231,270
-0.01(-0.35%)
Aug 24, 2021
2.506
2.506
2.471
2.489
477,644
-0.02(-0.70%)
Aug 23, 2021
2.515
2.515
2.480
2.506
391,071
+0.00(+0.00%)
Aug 20, 2021
2.498
2.515
2.480
2.506
324,900
+0.00(+0.00%)
Aug 19, 2021
2.515
2.515
2.471
2.506
291,144
-0.03(-1.04%)
Aug 18, 2021
2.559
2.559
2.524
2.533
298,783
-0.04(-1.70%)
Aug 17, 2021
2.568
2.577
2.542
2.577
327,849
-0.02(-0.68%)
Aug 16, 2021
2.585
2.594
2.555
2.594
260,428
+0.00(+0.00%)
Aug 13, 2021
2.603
2.603
2.577
2.594
256,566
-0.02(-0.67%)
Aug 12, 2021
2.603
2.612
2.577
2.612
144,724
+0.02(+0.68%)
Aug 11, 2021
2.568
2.607
2.568
2.594
253,590
+0.05(+2.07%)
Aug 10, 2021
2.533
2.559
2.515
2.542
622,038
+0.02(+0.69%)
Aug 09, 2021
2.506
2.550
2.489
2.524
809,857
+0.03(+1.05%)
Aug 06, 2021
2.506
2.515
2.498
2.498
274,652
-0.01(-0.35%)
Aug 05, 2021
2.489
2.506
2.489
2.506
222,074
+0.03(+1.06%)
Aug 04, 2021
2.515
2.515
2.473
2.480
306,086
-0.05(-2.08%)
Aug 03, 2021
2.498
2.524
2.480
2.533
362,930
+0.03(+1.05%)
Aug 02, 2021
2.533
2.535
2.489
2.506
288,429
-0.01(-0.35%)
Jul 30, 2021
2.498
2.542
2.496
2.515
423,114
+0.01(+0.35%)
Jul 29, 2021
2.515
2.515
2.480
2.506
369,621
-0.01(-0.35%)
Jul 28, 2021
2.471
2.515
2.445
2.515
374,156
+0.04(+1.41%)
Jul 27, 2021
2.463
2.489
2.454
2.480
628,249
+0.01(+0.35%)
Jul 26, 2021
2.480
2.506
2.445
2.471
695,894
-0.01(-0.35%)
Jul 23, 2021
2.506
2.511
2.471
2.480
612,948
+0.03(+1.07%)
Jul 22, 2021
2.515
2.524
2.445
2.454
794,027
-0.07(-2.78%)
Jul 21, 2021
2.480
2.524
2.480
2.524
308,806
+0.03(+1.05%)
Jul 20, 2021
2.445
2.506
2.428
2.498
772,755
+0.05(+2.15%)
Jul 19, 2021
2.463
2.463
2.397
2.445
1,253,004
-0.04(-1.41%)
Jul 16, 2021
2.498
2.515
2.454
2.480
718,404
-0.01(-0.35%)
Jul 15, 2021
2.498
2.506
2.471
2.489
469,737
-0.02(-0.70%)
Jul 14, 2021
2.524
2.524
2.480
2.506
542,493
-0.03(-1.04%)
Jul 13, 2021
2.533
2.542
2.498
2.533
609,130
+0.01(+0.35%)
Jul 12, 2021
2.524
2.533
2.506
2.524
400,042
+0.00(+0.00%)
Jul 09, 2021
2.471
2.537
2.471
2.524
420,781
+0.08(+3.23%)
Jul 08, 2021
2.454
2.480
2.419
2.445
792,624
-0.02(-0.71%)
Jul 07, 2021
2.489
2.498
2.445
2.463
875,341
-0.01(-0.35%)
Jul 06, 2021
2.498
2.524
2.458
2.471
456,221
-0.04(-1.40%)
Jul 02, 2021
2.524
2.533
2.498
2.506
314,875
+0.00(+0.00%)
Jul 01, 2021
2.498
2.515
2.480
2.506
333,911
+0.01(+0.35%)
Jun 30, 2021
2.515
2.515
2.471
2.498
497,430
-0.03(-1.04%)
Jun 29, 2021
2.550
2.563
2.506
2.524
636,285
-0.02(-0.69%)
Jun 28, 2021
2.568
2.577
2.524
2.542
1,483,255
-0.02(-0.69%)
Jun 25, 2021
2.568
2.577
2.550
2.559
542,635
+0.01(+0.34%)
Jun 24, 2021
2.542
2.585
2.533
2.550
1,009,598
+0.03(+1.04%)
Jun 23, 2021
2.542
2.568
2.524
2.524
556,195
-0.03(-1.03%)
Jun 22, 2021
2.594
2.594
2.524
2.550
1,495,128
-0.04(-1.36%)
Jun 21, 2021
2.542
2.594
2.533
2.585
457,406
+0.04(+1.37%)
Jun 18, 2021
2.585
2.585
2.524
2.550
513,251
-0.06(-2.35%)
Jun 17, 2021
2.638
2.638
2.594
2.612
394,691
-0.02(-0.67%)
Jun 16, 2021
2.612
2.629
2.603
2.629
401,576
+0.00(+0.00%)
Jun 15, 2021
2.603
2.629
2.603
2.629
301,142
+0.03(+1.01%)
Jun 14, 2021
2.655
2.655
2.603
2.603
311,544
-0.06(-2.30%)
Jun 11, 2021
2.664
2.664
2.647
2.664
222,946
-0.02(-0.65%)
Jun 10, 2021
2.699
2.708
2.664
2.682
313,249
-0.03(-0.97%)
Jun 09, 2021
2.743
2.743
2.691
2.708
299,376
-0.04(-1.28%)
Jun 08, 2021
2.743
2.752
2.717
2.743
232,829
-0.01(-0.32%)
Jun 07, 2021
2.761
2.761
2.708
2.752
285,509
-0.01(-0.32%)
Jun 04, 2021
2.778
2.787
2.752
2.761
463,286
-0.03(-0.94%)
Jun 03, 2021
2.769
2.804
2.761
2.787
1,072,490
+0.02(+0.63%)
Jun 02, 2021
2.769
2.778
2.743
2.769
448,843
+0.02(+0.64%)
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.