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
Gladstone Cap Corp
(NQ:
GLAD
)
22.73
-0.05 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2007
6.204
6.204
6.098
6.124
499,896
-0.03(-0.43%)
May 30, 2007
5.992
6.151
5.965
6.151
182,977
+0.10(+1.62%)
May 29, 2007
6.100
6.103
5.952
6.053
259,796
+0.03(+0.48%)
May 25, 2007
6.045
6.124
5.965
6.023
121,290
+0.07(+1.16%)
May 24, 2007
6.098
6.103
5.909
5.954
250,891
-0.14(-2.31%)
May 23, 2007
6.177
6.190
6.067
6.095
116,662
-0.08(-1.29%)
May 22, 2007
6.076
6.175
5.989
6.175
139,015
+0.07(+1.08%)
May 21, 2007
6.190
6.190
6.037
6.108
180,567
-0.00(-0.04%)
May 18, 2007
6.063
6.129
5.965
6.111
188,982
+0.04(+0.66%)
May 17, 2007
6.061
6.111
6.005
6.071
209,731
-0.03(-0.48%)
May 16, 2007
6.098
6.100
5.976
6.100
510,333
+0.01(+0.09%)
May 15, 2007
6.079
6.151
5.992
6.095
317,462
+0.02(+0.39%)
May 14, 2007
6.230
6.230
6.061
6.071
330,867
-0.15(-2.47%)
May 11, 2007
6.116
6.225
6.098
6.225
142,885
+0.12(+1.91%)
May 10, 2007
6.164
6.230
6.084
6.108
563,717
-0.12(-1.96%)
May 09, 2007
6.098
6.230
6.098
6.230
178,733
+0.09(+1.47%)
May 08, 2007
6.228
6.230
6.108
6.140
216,400
-0.03(-0.52%)
May 07, 2007
6.151
6.228
6.127
6.172
110,793
+0.02(+0.30%)
May 04, 2007
6.363
6.363
6.151
6.153
194,281
-0.08(-1.23%)
May 03, 2007
6.294
6.360
6.177
6.230
165,426
-0.03(-0.51%)
May 02, 2007
6.193
6.275
6.098
6.262
312,193
+0.01(+0.13%)
May 01, 2007
6.339
6.363
6.193
6.254
95,185
-0.06(-0.88%)
Apr 30, 2007
6.408
6.408
6.230
6.310
239,398
-0.10(-1.57%)
Apr 27, 2007
6.421
6.421
6.265
6.410
362,344
-0.09(-1.39%)
Apr 26, 2007
6.570
6.585
6.450
6.501
137,129
-0.02(-0.33%)
Apr 25, 2007
6.546
6.548
6.445
6.522
128,287
+0.00(+0.04%)
Apr 24, 2007
6.360
6.519
6.326
6.519
134,319
+0.18(+2.89%)
Apr 23, 2007
6.548
6.548
6.331
6.336
153,190
-0.10(-1.52%)
Apr 20, 2007
6.506
6.506
6.323
6.434
154,966
+0.06(+0.96%)
Apr 19, 2007
6.357
6.416
6.326
6.373
98,877
-0.02(-0.37%)
Apr 18, 2007
6.498
6.562
6.391
6.397
96,105
-0.12(-1.79%)
Apr 17, 2007
6.495
6.548
6.469
6.514
101,386
+0.04(+0.66%)
Apr 16, 2007
6.389
6.474
6.379
6.471
102,238
+0.10(+1.58%)
Apr 13, 2007
6.363
6.371
6.296
6.371
118,495
+0.01(+0.12%)
Apr 12, 2007
6.233
6.363
6.233
6.363
100,816
+0.07(+1.14%)
Apr 11, 2007
6.339
6.360
6.241
6.291
145,254
-0.01(-0.08%)
Apr 10, 2007
6.296
6.323
6.259
6.296
77,962
-0.01(-0.21%)
Apr 09, 2007
6.299
6.323
6.241
6.310
129,679
+0.06(+0.89%)
Apr 05, 2007
6.310
6.310
6.246
6.254
49,031
-0.05(-0.84%)
Apr 04, 2007
6.310
6.310
6.236
6.307
71,361
+0.01(+0.21%)
Apr 03, 2007
6.246
6.310
6.220
6.294
121,155
+0.03(+0.47%)
Apr 02, 2007
6.283
6.323
6.169
6.265
147,818
-0.01(-0.21%)
Mar 30, 2007
6.296
6.296
6.151
6.278
144,899
+0.01(+0.17%)
Mar 29, 2007
6.230
6.267
6.167
6.267
164,766
+0.09(+1.42%)
Mar 28, 2007
6.177
6.228
6.175
6.180
113,943
-0.00(-0.04%)
Mar 27, 2007
6.145
6.251
6.145
6.182
123,173
-0.02(-0.34%)
Mar 26, 2007
6.116
6.230
6.116
6.204
175,489
+0.06(+0.95%)
Mar 23, 2007
6.063
6.148
6.045
6.145
69,249
+0.09(+1.49%)
Mar 22, 2007
6.204
6.204
6.031
6.055
159,791
-0.12(-1.93%)
Mar 21, 2007
6.053
6.196
5.981
6.175
137,483
+0.09(+1.44%)
Mar 20, 2007
6.034
6.137
5.978
6.087
104,105
+0.07(+1.10%)
Mar 19, 2007
5.954
6.042
5.944
6.021
110,265
+0.13(+2.16%)
Mar 16, 2007
5.907
5.984
5.835
5.894
422,454
+0.00(+0.00%)
Mar 15, 2007
5.764
5.899
5.756
5.894
103,068
+0.12(+2.02%)
Mar 14, 2007
5.695
5.795
5.642
5.777
192,128
+0.15(+2.59%)
Mar 13, 2007
5.795
5.750
5.615
5.631
260,075
-0.16(-2.84%)
Mar 12, 2007
5.763
5.832
5.703
5.795
114,324
+0.01(+0.23%)
Mar 09, 2007
5.806
5.851
5.711
5.782
94,136
+0.03(+0.55%)
Mar 08, 2007
5.859
5.886
5.750
5.750
103,136
-0.04(-0.69%)
Mar 07, 2007
5.899
5.899
5.766
5.790
120,585
-0.11(-1.80%)
Mar 06, 2007
5.732
5.899
5.713
5.896
133,006
+0.20(+3.44%)
Mar 05, 2007
5.766
5.851
5.700
5.700
226,494
-0.08(-1.38%)
Mar 02, 2007
5.840
5.894
5.740
5.779
233,928
-0.09(-1.54%)
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.