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
Great Elm Capital Corp
(NQ:
GECC
)
10.28
+0.04 (+0.44%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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 24, 2024
10.34
10.34
10.22
10.28
16,457
+0.04(+0.44%)
May 23, 2024
10.25
10.30
10.20
10.23
5,894
+0.03(+0.29%)
May 22, 2024
10.25
10.25
10.11
10.20
36,548
-0.12(-1.16%)
May 21, 2024
10.32
10.33
10.23
10.32
13,898
+0.06(+0.58%)
May 20, 2024
10.28
10.33
10.20
10.26
19,217
-0.05(-0.46%)
May 17, 2024
10.30
10.35
10.25
10.31
25,014
-0.03(-0.31%)
May 16, 2024
10.40
10.40
10.32
10.34
21,425
+0.01(+0.10%)
May 15, 2024
10.32
10.40
10.32
10.33
19,056
+0.06(+0.60%)
May 14, 2024
10.33
10.38
10.24
10.27
14,583
-0.12(-1.15%)
May 13, 2024
10.27
10.43
10.26
10.39
10,868
+0.12(+1.15%)
May 10, 2024
10.27
10.29
10.14
10.27
3,144
+0.02(+0.20%)
May 09, 2024
10.22
10.27
10.08
10.25
16,062
+0.10(+0.99%)
May 08, 2024
10.10
10.19
10.10
10.15
17,626
+0.05(+0.50%)
May 07, 2024
10.07
10.20
10.05
10.10
16,123
+0.03(+0.30%)
May 06, 2024
10.21
10.21
10.02
10.07
27,643
-0.14(-1.37%)
May 03, 2024
10.16
10.48
10.16
10.21
12,106
-0.04(-0.39%)
May 02, 2024
10.42
10.42
10.15
10.25
19,326
-0.11(-1.09%)
May 01, 2024
10.27
10.40
10.27
10.36
3,594
+0.21(+2.09%)
Apr 30, 2024
10.26
10.26
10.15
10.15
8,381
-0.22(-2.12%)
Apr 29, 2024
10.30
10.53
10.30
10.37
6,602
-0.01(-0.14%)
Apr 26, 2024
10.39
10.50
10.20
10.38
9,004
+0.04(+0.34%)
Apr 25, 2024
10.30
10.79
10.25
10.35
17,182
+0.02(+0.19%)
Apr 24, 2024
10.24
10.38
10.24
10.33
2,090
-0.13(-1.24%)
Apr 23, 2024
10.18
10.54
10.18
10.46
8,175
+0.31(+3.00%)
Apr 22, 2024
10.40
10.42
10.01
10.15
24,726
-0.35(-3.29%)
Apr 19, 2024
10.35
10.58
10.30
10.50
3,198
+0.26(+2.54%)
Apr 18, 2024
10.11
10.45
10.11
10.24
13,610
+0.00(+0.03%)
Apr 17, 2024
10.32
10.42
10.09
10.24
10,476
+0.10(+0.96%)
Apr 16, 2024
10.01
10.43
10.01
10.14
7,367
+0.06(+0.60%)
Apr 15, 2024
10.30
10.73
10.00
10.08
22,267
-0.30(-2.90%)
Apr 12, 2024
10.26
10.84
10.26
10.38
8,040
+0.02(+0.20%)
Apr 11, 2024
10.31
10.65
10.31
10.36
32,556
-0.04(-0.38%)
Apr 10, 2024
10.50
10.80
10.35
10.40
16,381
-0.31(-2.89%)
Apr 09, 2024
10.89
10.92
10.65
10.71
23,075
-0.11(-1.02%)
Apr 08, 2024
10.93
11.00
10.80
10.82
8,101
-0.09(-0.81%)
Apr 05, 2024
10.89
11.05
10.66
10.91
10,583
+0.27(+2.50%)
Apr 04, 2024
10.82
10.82
10.51
10.64
7,251
-0.09(-0.87%)
Apr 03, 2024
10.62
10.84
10.58
10.74
5,997
+0.28(+2.64%)
Apr 02, 2024
10.70
10.95
10.45
10.46
24,848
-0.21(-1.97%)
Apr 01, 2024
11.14
11.31
10.67
10.67
22,799
-0.39(-3.53%)
Mar 28, 2024
10.71
11.21
10.70
11.06
36,437
+0.40(+3.75%)
Mar 27, 2024
10.44
10.76
10.40
10.66
13,333
+0.31(+3.00%)
Mar 26, 2024
10.35
10.40
10.21
10.35
15,659
+0.01(+0.10%)
Mar 25, 2024
10.23
10.50
10.21
10.34
11,987
+0.12(+1.17%)
Mar 22, 2024
10.40
10.47
10.21
10.22
12,929
-0.17(-1.64%)
Mar 21, 2024
10.59
10.73
10.39
10.39
17,839
-0.20(-1.89%)
Mar 20, 2024
10.64
10.64
10.51
10.59
8,535
+0.06(+0.57%)
Mar 19, 2024
10.50
10.75
10.50
10.53
29,246
+0.08(+0.77%)
Mar 18, 2024
10.70
10.84
10.40
10.45
39,932
-0.11(-1.04%)
Mar 15, 2024
10.32
10.74
10.32
10.56
77,535
+0.01(+0.09%)
Mar 14, 2024
10.57
10.88
10.55
10.55
53,614
+0.20(+1.93%)
Mar 13, 2024
10.40
10.50
10.35
10.35
34,829
+0.05(+0.47%)
Mar 12, 2024
10.46
10.52
10.28
10.30
32,195
-0.22(-2.11%)
Mar 11, 2024
10.41
10.53
10.33
10.52
19,566
+0.17(+1.68%)
Mar 08, 2024
10.46
10.49
10.30
10.35
9,862
-0.18(-1.74%)
Mar 07, 2024
10.35
10.53
10.35
10.53
21,520
+0.14(+1.30%)
Mar 06, 2024
10.44
10.57
10.21
10.40
14,799
+0.07(+0.65%)
Mar 05, 2024
10.50
10.58
10.32
10.33
11,094
-0.14(-1.29%)
Mar 04, 2024
10.25
10.55
10.25
10.47
14,864
+0.12(+1.12%)
Mar 01, 2024
10.25
10.40
10.25
10.35
14,940
+0.10(+0.94%)
Feb 29, 2024
10.39
10.40
10.12
10.25
15,151
-0.06(-0.56%)
Feb 28, 2024
10.23
10.40
10.20
10.31
15,628
+0.10(+0.95%)
Feb 27, 2024
10.35
10.41
10.15
10.21
19,591
-0.09(-0.88%)
Feb 26, 2024
10.27
10.58
10.24
10.31
8,166
+0.03(+0.32%)
Feb 23, 2024
10.38
10.39
10.25
10.27
3,000
+0.04(+0.41%)
Feb 22, 2024
10.20
10.54
10.07
10.23
31,442
+0.06(+0.63%)
Feb 21, 2024
10.26
10.39
10.02
10.17
18,085
-0.22(-2.14%)
Feb 20, 2024
10.04
10.39
10.04
10.39
21,047
-0.01(-0.09%)
Feb 16, 2024
10.34
10.54
10.34
10.40
14,388
+0.06(+0.59%)
Feb 15, 2024
10.11
10.35
10.11
10.34
5,924
+0.09(+0.91%)
Feb 14, 2024
10.07
10.52
10.07
10.24
11,016
+0.18(+1.83%)
Feb 13, 2024
9.973
10.50
9.973
10.06
10,602
-0.15(-1.52%)
Feb 12, 2024
10.43
10.59
10.21
10.21
25,695
-0.15(-1.49%)
Feb 09, 2024
9.934
10.40
9.934
10.37
13,431
+0.44(+4.48%)
Feb 08, 2024
9.905
10.36
9.818
9.924
25,292
-0.08(-0.82%)
Feb 07, 2024
10.05
10.24
10.00
10.01
22,159
-0.25(-2.41%)
Feb 06, 2024
10.18
10.29
9.944
10.25
15,313
-0.03(-0.28%)
Feb 05, 2024
10.54
10.59
10.19
10.28
21,074
-0.20(-1.94%)
Feb 02, 2024
10.49
10.54
10.47
10.49
7,966
-0.01(-0.09%)
Feb 01, 2024
10.50
10.59
10.49
10.50
16,854
+0.12(+1.12%)
Jan 31, 2024
10.46
10.64
10.38
10.38
15,291
-0.03(-0.28%)
Jan 30, 2024
10.43
10.59
10.40
10.41
15,457
-0.11(-1.01%)
Jan 29, 2024
10.58
10.74
10.46
10.51
11,615
-0.12(-1.09%)
Jan 26, 2024
10.61
10.63
10.54
10.63
6,658
+0.07(+0.63%)
Jan 25, 2024
10.50
10.58
10.50
10.56
5,065
+0.07(+0.66%)
Jan 24, 2024
10.50
10.64
10.50
10.50
11,335
-0.03(-0.28%)
Jan 23, 2024
10.55
10.57
10.42
10.52
17,182
-0.05(-0.50%)
Jan 22, 2024
10.51
10.64
10.35
10.58
14,533
+0.14(+1.34%)
Jan 19, 2024
10.55
10.55
10.35
10.44
8,404
-0.09(-0.83%)
Jan 18, 2024
10.45
10.58
10.36
10.52
16,066
-0.02(-0.20%)
Jan 17, 2024
10.48
10.74
10.45
10.55
22,700
+0.05(+0.48%)
Jan 16, 2024
10.73
10.73
10.45
10.50
13,523
-0.11(-1.00%)
Jan 12, 2024
10.60
10.74
10.45
10.60
20,200
+0.11(+1.01%)
Jan 11, 2024
10.49
10.66
10.49
10.50
16,464
-0.09(-0.82%)
Jan 10, 2024
10.64
10.77
10.56
10.58
6,315
-0.13(-1.17%)
Jan 09, 2024
10.59
10.71
10.47
10.71
8,232
-0.03(-0.27%)
Jan 08, 2024
10.64
10.77
10.56
10.74
25,563
+0.10(+0.91%)
Jan 05, 2024
10.47
10.64
10.45
10.64
30,555
+0.00(+0.00%)
Jan 04, 2024
10.27
10.88
10.21
10.64
36,202
+0.34(+3.29%)
Jan 03, 2024
10.55
10.74
10.30
10.30
17,108
-0.39(-3.62%)
Jan 02, 2024
10.27
10.78
10.20
10.69
32,274
+0.39(+3.81%)
Dec 29, 2023
10.37
10.43
10.24
10.30
20,585
-0.00(-0.05%)
Dec 28, 2023
10.30
10.48
10.17
10.30
10,367
-0.02(-0.19%)
Dec 27, 2023
10.30
10.54
9.957
10.32
28,379
+0.01(+0.06%)
Dec 26, 2023
10.29
10.40
10.23
10.31
8,029
+0.08(+0.78%)
Dec 22, 2023
10.52
10.74
10.17
10.23
22,020
-0.16(-1.53%)
Dec 21, 2023
10.34
10.44
10.18
10.39
17,163
+0.07(+0.70%)
Dec 20, 2023
10.25
10.32
10.18
10.32
20,017
+0.04(+0.37%)
Dec 19, 2023
10.17
10.34
10.17
10.28
8,920
+0.11(+1.13%)
Dec 18, 2023
10.06
10.29
10.05
10.17
7,830
+0.17(+1.73%)
Dec 15, 2023
10.30
10.30
9.976
9.995
7,061
-0.32(-3.07%)
Dec 14, 2023
10.19
10.48
9.880
10.31
27,125
+0.12(+1.22%)
Dec 13, 2023
10.01
10.97
9.899
10.19
70,426
+0.24(+2.42%)
Dec 12, 2023
9.964
10.03
9.946
9.946
31,839
-0.08(-0.83%)
Dec 11, 2023
9.983
10.13
9.983
10.03
42,002
+0.10(+1.03%)
Dec 08, 2023
10.02
10.02
9.904
9.927
32,510
-0.01(-0.09%)
Dec 07, 2023
9.712
10.04
9.695
9.936
36,059
+0.24(+2.49%)
Dec 06, 2023
9.630
9.695
9.556
9.695
22,847
+0.19(+2.05%)
Dec 05, 2023
9.510
9.643
9.491
9.500
21,240
-0.02(-0.19%)
Dec 04, 2023
9.454
9.543
9.417
9.519
23,986
+0.06(+0.69%)
Dec 01, 2023
9.241
9.463
9.241
9.454
31,225
-0.01(-0.10%)
Nov 30, 2023
9.408
9.463
9.324
9.463
10,080
+0.09(+0.99%)
Nov 29, 2023
9.287
9.454
9.203
9.370
12,370
+0.17(+1.81%)
Nov 28, 2023
9.454
9.454
9.203
9.203
20,947
-0.24(-2.55%)
Nov 27, 2023
9.463
9.463
9.370
9.445
9,612
+0.01(+0.10%)
Nov 24, 2023
9.445
9.445
9.389
9.435
3,127
+0.06(+0.69%)
Nov 22, 2023
9.370
9.453
9.315
9.370
10,303
+0.05(+0.50%)
Nov 21, 2023
9.389
9.410
9.278
9.324
6,203
+0.00(+0.00%)
Nov 20, 2023
9.259
9.454
9.259
9.324
13,083
-0.09(-0.99%)
Nov 17, 2023
9.287
9.445
9.287
9.417
38,022
+0.09(+1.00%)
Nov 16, 2023
9.194
9.368
9.148
9.324
11,825
-0.02(-0.20%)
Nov 15, 2023
9.324
9.391
9.241
9.343
17,281
+0.19(+2.03%)
Nov 14, 2023
9.129
9.296
9.027
9.157
41,903
+0.07(+0.82%)
Nov 13, 2023
9.018
9.092
8.803
9.083
9,052
+0.08(+0.93%)
Nov 10, 2023
8.990
9.092
8.888
8.999
10,161
+0.02(+0.21%)
Nov 09, 2023
8.869
9.046
8.795
8.981
13,054
+0.11(+1.26%)
Nov 08, 2023
8.925
9.046
8.860
8.869
5,545
-0.11(-1.24%)
Nov 07, 2023
8.788
9.046
8.661
8.981
8,858
+0.30(+3.42%)
Nov 06, 2023
9.027
9.027
8.535
8.684
27,798
-0.21(-2.40%)
Nov 03, 2023
8.535
8.955
8.535
8.897
24,669
+0.40(+4.69%)
Nov 02, 2023
8.341
8.559
8.192
8.498
22,600
+0.26(+3.15%)
Nov 01, 2023
8.109
8.239
8.062
8.239
8,351
+0.19(+2.42%)
Oct 31, 2023
7.793
8.062
7.775
8.044
16,554
+0.15(+1.90%)
Oct 30, 2023
8.016
8.018
7.812
7.893
22,492
-0.14(-1.76%)
Oct 27, 2023
7.849
8.069
7.840
8.034
10,501
+0.06(+0.70%)
Oct 26, 2023
7.895
8.062
7.886
7.979
21,244
-0.01(-0.12%)
Oct 25, 2023
8.034
8.090
7.840
7.988
14,898
+0.07(+0.94%)
Oct 24, 2023
8.174
8.405
7.886
7.914
33,676
-0.29(-3.51%)
Oct 23, 2023
8.600
8.675
8.174
8.201
22,491
-0.53(-6.06%)
Oct 20, 2023
8.786
8.879
8.591
8.730
7,521
-0.17(-1.88%)
Oct 19, 2023
8.814
8.981
8.814
8.897
7,986
+0.11(+1.27%)
Oct 18, 2023
8.888
8.981
8.767
8.786
10,418
-0.14(-1.60%)
Oct 17, 2023
8.934
9.231
8.925
8.929
14,518
+0.07(+0.78%)
Oct 16, 2023
8.999
9.046
8.804
8.860
8,312
-0.14(-1.55%)
Oct 13, 2023
8.842
8.999
8.675
8.999
21,818
+0.31(+3.52%)
Oct 12, 2023
8.675
8.999
8.675
8.693
14,814
-0.11(-1.26%)
Oct 11, 2023
8.665
8.953
8.665
8.804
7,140
+0.04(+0.42%)
Oct 10, 2023
8.953
9.046
8.767
8.767
12,606
-0.29(-3.18%)
Oct 09, 2023
8.971
9.055
8.656
9.055
13,893
+0.37(+4.22%)
Oct 06, 2023
8.350
9.083
8.350
8.688
14,973
+0.51(+6.18%)
Oct 05, 2023
8.322
8.526
8.136
8.183
51,074
-0.19(-2.22%)
Oct 04, 2023
8.545
8.619
8.368
8.368
16,409
-0.15(-1.74%)
Oct 03, 2023
8.804
8.804
8.554
8.517
12,655
-0.32(-3.57%)
Oct 02, 2023
9.250
9.250
8.823
8.832
26,939
-0.32(-3.55%)
Sep 29, 2023
9.417
9.417
9.051
9.157
26,434
-0.10(-1.05%)
Sep 28, 2023
9.176
9.472
9.163
9.254
28,614
+0.23(+2.52%)
Sep 27, 2023
8.721
9.185
8.721
9.027
34,515
+0.31(+3.51%)
Sep 26, 2023
8.628
8.745
8.433
8.721
13,543
+0.04(+0.48%)
Sep 25, 2023
8.628
8.730
8.619
8.679
16,967
-0.02(-0.27%)
Sep 22, 2023
8.637
8.786
8.637
8.702
6,945
+0.07(+0.86%)
Sep 21, 2023
8.786
8.786
8.610
8.628
15,440
-0.01(-0.16%)
Sep 20, 2023
8.740
8.767
8.582
8.642
19,054
-0.13(-1.53%)
Sep 19, 2023
8.647
8.786
8.647
8.777
19,586
+0.11(+1.28%)
Sep 18, 2023
8.647
8.728
8.591
8.665
15,855
+0.07(+0.86%)
Sep 15, 2023
8.907
8.918
8.489
8.591
74,639
-0.33(-3.74%)
Sep 14, 2023
9.398
9.398
8.925
8.925
51,262
-0.12(-1.33%)
Sep 13, 2023
9.180
9.180
9.001
9.046
85,164
-0.13(-1.46%)
Sep 12, 2023
9.055
9.180
9.001
9.180
59,022
+0.17(+1.89%)
Sep 11, 2023
8.902
9.153
8.902
9.010
67,232
+0.17(+1.93%)
Sep 08, 2023
8.698
8.938
8.698
8.840
20,700
-0.02(-0.20%)
Sep 07, 2023
8.670
8.862
8.651
8.858
11,116
+0.10(+1.17%)
Sep 06, 2023
8.902
8.902
8.616
8.755
21,289
-0.11(-1.26%)
Sep 05, 2023
8.947
8.956
8.777
8.867
35,321
-0.06(-0.70%)
Sep 01, 2023
8.956
8.956
8.616
8.929
93,267
-0.03(-0.30%)
Aug 31, 2023
9.108
9.134
8.849
8.956
43,972
-0.07(-0.79%)
Aug 30, 2023
9.135
9.171
9.028
9.028
16,231
-0.05(-0.54%)
Aug 29, 2023
9.117
9.180
9.077
9.077
21,689
-0.10(-1.12%)
Aug 28, 2023
9.117
9.207
9.032
9.180
36,864
+0.05(+0.59%)
Aug 25, 2023
8.858
9.126
8.804
9.126
94,615
+0.31(+3.56%)
Aug 24, 2023
8.858
8.867
8.777
8.813
20,800
-0.05(-0.61%)
Aug 23, 2023
8.858
8.947
8.822
8.867
24,144
+0.04(+0.41%)
Aug 22, 2023
8.920
8.925
8.831
8.831
18,283
-0.07(-0.80%)
Aug 21, 2023
8.911
8.947
8.822
8.902
48,949
+0.00(+0.00%)
Aug 18, 2023
8.822
8.947
8.739
8.902
42,566
+0.08(+0.91%)
Aug 17, 2023
8.661
8.933
8.661
8.822
39,647
+0.21(+2.39%)
Aug 16, 2023
8.490
8.804
8.490
8.616
28,684
+0.13(+1.48%)
Aug 15, 2023
8.428
8.499
8.374
8.490
27,182
+0.04(+0.42%)
Aug 14, 2023
8.678
8.678
8.383
8.455
36,238
-0.11(-1.28%)
Aug 11, 2023
8.616
8.687
8.383
8.564
38,396
+0.18(+2.16%)
Aug 10, 2023
8.410
8.723
8.338
8.383
65,972
-0.14(-1.68%)
Aug 09, 2023
8.670
8.696
8.329
8.526
21,650
+0.00(+0.00%)
Aug 08, 2023
8.553
8.813
8.052
8.526
24,698
-0.04(-0.42%)
Aug 07, 2023
8.643
8.737
8.419
8.562
72,843
+0.01(+0.10%)
Aug 04, 2023
7.971
8.840
7.971
8.553
146,014
+0.58(+7.30%)
Aug 03, 2023
7.505
8.150
7.505
7.971
237,078
+0.47(+6.33%)
Aug 02, 2023
7.451
7.514
7.326
7.496
24,315
+0.03(+0.36%)
Aug 01, 2023
7.532
7.532
7.416
7.469
16,795
+0.00(+0.02%)
Jul 31, 2023
7.434
7.478
7.389
7.468
30,834
+0.07(+0.94%)
Jul 28, 2023
7.389
7.478
7.290
7.398
48,600
-0.02(-0.24%)
Jul 27, 2023
7.425
7.569
7.389
7.416
26,552
-0.04(-0.60%)
Jul 26, 2023
7.451
7.532
7.407
7.460
15,612
+0.00(+0.00%)
Jul 25, 2023
7.237
7.604
7.237
7.460
56,900
+0.19(+2.59%)
Jul 24, 2023
7.192
7.308
7.192
7.272
28,164
+0.02(+0.25%)
Jul 21, 2023
7.210
7.254
7.210
7.254
12,147
+0.04(+0.62%)
Jul 20, 2023
7.111
7.245
7.087
7.210
31,916
+0.09(+1.26%)
Jul 19, 2023
7.084
7.120
6.986
7.120
41,871
+0.07(+1.02%)
Jul 18, 2023
6.995
7.111
6.995
7.048
30,933
+0.01(+0.19%)
Jul 17, 2023
7.066
7.120
6.995
7.035
25,416
-0.05(-0.70%)
Jul 14, 2023
7.066
7.159
7.065
7.084
45,431
+0.02(+0.25%)
Jul 13, 2023
7.013
7.066
6.995
7.066
26,014
+0.05(+0.77%)
Jul 12, 2023
6.950
7.028
6.942
7.013
20,613
+0.05(+0.77%)
Jul 11, 2023
6.950
6.995
6.941
6.959
7,086
+0.01(+0.10%)
Jul 10, 2023
7.022
7.022
6.914
6.952
23,752
+0.02(+0.29%)
Jul 07, 2023
6.883
6.959
6.869
6.932
22,589
+0.05(+0.78%)
Jul 06, 2023
6.950
6.950
6.851
6.878
22,653
+0.00(+0.07%)
Jul 05, 2023
6.932
6.980
6.871
6.874
25,030
-0.05(-0.71%)
Jul 03, 2023
6.986
7.007
6.869
6.923
22,044
-0.03(-0.39%)
Jun 30, 2023
6.995
7.015
6.896
6.950
64,533
-0.04(-0.51%)
Jun 29, 2023
6.923
6.986
6.851
6.986
17,497
+0.09(+1.30%)
Jun 28, 2023
6.834
6.986
6.834
6.896
54,698
+0.06(+0.92%)
Jun 27, 2023
6.851
6.860
6.753
6.834
43,980
+0.01(+0.13%)
Jun 26, 2023
6.816
6.869
6.807
6.825
16,217
+0.01(+0.13%)
Jun 23, 2023
6.807
6.869
6.807
6.816
28,180
-0.00(-0.06%)
Jun 22, 2023
6.807
6.878
6.807
6.819
22,976
-0.01(-0.08%)
Jun 21, 2023
6.887
6.896
6.807
6.825
36,754
-0.02(-0.26%)
Jun 20, 2023
6.798
6.878
6.753
6.842
49,048
+0.05(+0.79%)
Jun 16, 2023
6.894
6.894
6.726
6.789
47,373
-0.13(-1.94%)
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.