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
Vaalco Energy Inc
(NY:
EGY
)
6.150
-0.020 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
6.200
6.225
6.140
6.150
764,940
-0.02(-0.32%)
May 16, 2024
6.290
6.349
6.120
6.170
882,558
-0.09(-1.40%)
May 15, 2024
6.129
6.317
6.109
6.258
1,244,875
+0.11(+1.77%)
May 14, 2024
5.980
6.158
5.921
6.149
1,239,412
+0.17(+2.81%)
May 13, 2024
6.149
6.218
5.960
5.980
1,127,094
-0.16(-2.58%)
May 10, 2024
6.218
6.248
6.119
6.139
697,130
-0.02(-0.32%)
May 09, 2024
6.000
6.188
6.000
6.158
1,166,843
+0.17(+2.81%)
May 08, 2024
6.307
6.386
5.970
5.990
1,299,382
-0.26(-4.12%)
May 07, 2024
6.277
6.327
6.188
6.248
1,106,442
-0.03(-0.47%)
May 06, 2024
6.258
6.366
6.238
6.277
754,752
+0.07(+1.12%)
May 03, 2024
6.188
6.258
6.109
6.208
984,036
+0.02(+0.32%)
May 02, 2024
6.188
6.228
6.079
6.188
976,201
+0.10(+1.63%)
May 01, 2024
6.366
6.446
6.050
6.089
1,070,103
-0.25(-3.91%)
Apr 30, 2024
6.594
6.614
6.307
6.337
1,214,002
-0.26(-3.90%)
Apr 29, 2024
6.545
6.673
6.495
6.594
1,422,583
+0.27(+4.23%)
Apr 26, 2024
6.337
6.337
6.158
6.327
872,866
-0.04(-0.62%)
Apr 25, 2024
6.337
6.376
6.258
6.366
944,560
-0.02(-0.31%)
Apr 24, 2024
6.347
6.473
6.277
6.386
998,115
+0.02(+0.31%)
Apr 23, 2024
6.535
6.545
6.337
6.366
1,077,176
-0.22(-3.31%)
Apr 22, 2024
6.663
6.713
6.520
6.584
728,920
-0.12(-1.77%)
Apr 19, 2024
6.535
6.733
6.525
6.703
781,244
+0.13(+1.96%)
Apr 18, 2024
6.713
6.753
6.540
6.574
1,121,249
-0.09(-1.34%)
Apr 17, 2024
6.753
6.842
6.644
6.663
985,280
-0.08(-1.17%)
Apr 16, 2024
6.683
6.807
6.634
6.743
903,142
+0.00(+0.00%)
Apr 15, 2024
6.931
7.000
6.683
6.743
1,200,268
-0.20(-2.85%)
Apr 12, 2024
7.168
7.233
6.941
6.941
1,060,757
-0.14(-1.96%)
Apr 11, 2024
7.258
7.307
7.000
7.079
981,652
-0.16(-2.19%)
Apr 10, 2024
7.089
7.253
7.040
7.238
1,209,174
+0.11(+1.53%)
Apr 09, 2024
7.040
7.149
7.025
7.129
992,892
+0.12(+1.70%)
Apr 08, 2024
7.218
7.248
6.990
7.010
1,714,254
-0.21(-2.88%)
Apr 05, 2024
7.218
7.267
7.079
7.218
1,182,162
+0.05(+0.69%)
Apr 04, 2024
7.386
7.431
7.079
7.168
1,877,497
-0.24(-3.21%)
Apr 03, 2024
7.287
7.421
7.282
7.406
1,229,854
+0.13(+1.77%)
Apr 02, 2024
7.218
7.346
7.178
7.277
1,444,707
+0.14(+1.94%)
Apr 01, 2024
6.970
7.247
6.970
7.139
1,988,622
+0.24(+3.44%)
Mar 28, 2024
6.871
6.881
6.871
6.901
1,555,352
+0.10(+1.46%)
Mar 27, 2024
6.733
6.842
6.654
6.802
1,318,357
+0.11(+1.63%)
Mar 26, 2024
6.931
6.980
6.589
6.693
2,656,118
-0.19(-2.73%)
Mar 25, 2024
6.178
6.931
6.149
6.881
5,034,562
+0.77(+12.64%)
Mar 22, 2024
6.059
6.158
5.990
6.109
1,289,652
+0.03(+0.49%)
Mar 21, 2024
6.079
6.188
5.980
6.079
1,940,798
+0.01(+0.16%)
Mar 20, 2024
5.921
6.109
5.812
6.069
1,678,363
+0.10(+1.66%)
Mar 19, 2024
5.574
5.980
5.505
5.970
1,869,799
+0.26(+4.51%)
Mar 18, 2024
5.535
5.753
5.396
5.713
2,598,653
+0.23(+4.15%)
Mar 15, 2024
5.287
5.599
5.277
5.485
3,025,062
+0.20(+3.75%)
Mar 14, 2024
4.753
5.599
4.703
5.287
6,714,903
+0.87(+19.73%)
Mar 13, 2024
4.327
4.465
4.327
4.416
690,184
+0.12(+2.76%)
Mar 12, 2024
4.366
4.366
4.267
4.297
468,361
-0.07(-1.59%)
Mar 11, 2024
4.228
4.386
4.228
4.366
581,529
+0.12(+2.80%)
Mar 08, 2024
4.238
4.287
4.238
4.248
433,647
+0.04(+0.94%)
Mar 07, 2024
4.168
4.287
4.168
4.208
538,348
+0.07(+1.74%)
Mar 06, 2024
4.224
4.253
4.117
4.136
763,839
-0.02(-0.47%)
Mar 05, 2024
4.156
4.243
4.117
4.156
724,642
-0.03(-0.70%)
Mar 04, 2024
4.380
4.395
4.175
4.185
771,427
-0.15(-3.38%)
Mar 01, 2024
4.390
4.429
4.322
4.331
585,381
-0.02(-0.45%)
Feb 29, 2024
4.283
4.497
4.253
4.351
1,365,447
+0.17(+3.96%)
Feb 28, 2024
4.243
4.292
4.175
4.185
314,323
-0.08(-1.83%)
Feb 27, 2024
4.146
4.283
4.146
4.263
608,719
+0.14(+3.31%)
Feb 26, 2024
4.087
4.146
4.063
4.126
392,212
+0.00(+0.00%)
Feb 23, 2024
4.078
4.146
4.014
4.126
592,552
-0.01(-0.24%)
Feb 22, 2024
4.156
4.190
4.097
4.136
491,102
-0.05(-1.17%)
Feb 21, 2024
4.195
4.273
4.122
4.185
609,527
+0.00(+0.00%)
Feb 20, 2024
4.263
4.292
4.165
4.185
412,164
-0.08(-1.83%)
Feb 16, 2024
4.292
4.312
4.248
4.263
450,489
-0.05(-1.13%)
Feb 15, 2024
4.156
4.341
4.156
4.312
695,094
+0.18(+4.25%)
Feb 14, 2024
4.146
4.209
4.078
4.136
618,291
+0.00(+0.00%)
Feb 13, 2024
4.195
4.273
4.117
4.136
791,526
-0.14(-3.20%)
Feb 12, 2024
4.097
4.312
4.097
4.273
837,060
+0.20(+4.78%)
Feb 09, 2024
4.117
4.156
4.068
4.078
1,464,717
-0.05(-1.18%)
Feb 08, 2024
4.068
4.126
4.044
4.126
959,377
+0.06(+1.44%)
Feb 07, 2024
3.990
4.087
3.990
4.068
535,218
+0.04(+0.97%)
Feb 06, 2024
4.000
4.092
3.985
4.029
502,598
+0.04(+0.98%)
Feb 05, 2024
4.019
4.058
3.931
3.990
623,275
-0.05(-1.21%)
Feb 02, 2024
4.136
4.136
4.009
4.039
760,523
-0.11(-2.59%)
Feb 01, 2024
4.175
4.283
4.126
4.146
645,834
-0.01(-0.23%)
Jan 31, 2024
4.370
4.370
4.156
4.156
524,212
-0.21(-4.91%)
Jan 30, 2024
4.302
4.380
4.273
4.370
451,310
+0.02(+0.45%)
Jan 29, 2024
4.370
4.370
4.302
4.351
418,756
-0.01(-0.22%)
Jan 26, 2024
4.351
4.380
4.297
4.361
552,857
+0.02(+0.45%)
Jan 25, 2024
4.322
4.351
4.234
4.341
582,751
+0.07(+1.60%)
Jan 24, 2024
4.302
4.323
4.224
4.273
670,679
+0.02(+0.46%)
Jan 23, 2024
4.214
4.283
4.195
4.253
429,206
+0.06(+1.40%)
Jan 22, 2024
4.117
4.214
4.107
4.195
489,700
+0.06(+1.42%)
Jan 19, 2024
4.204
4.204
4.112
4.136
451,970
-0.05(-1.17%)
Jan 18, 2024
4.195
4.214
4.092
4.185
517,788
+0.01(+0.23%)
Jan 17, 2024
4.175
4.175
4.029
4.175
884,217
-0.02(-0.47%)
Jan 16, 2024
4.351
4.351
4.175
4.195
736,032
-0.16(-3.59%)
Jan 12, 2024
4.390
4.429
4.278
4.351
631,878
+0.04(+0.90%)
Jan 11, 2024
4.302
4.312
4.224
4.312
631,725
+0.05(+1.14%)
Jan 10, 2024
4.312
4.322
4.209
4.263
550,062
-0.05(-1.13%)
Jan 09, 2024
4.409
4.429
4.273
4.312
809,381
-0.13(-2.86%)
Jan 08, 2024
4.400
4.439
4.273
4.439
1,207,598
-0.04(-0.87%)
Jan 05, 2024
4.526
4.536
4.439
4.478
920,371
+0.03(+0.66%)
Jan 04, 2024
4.653
4.653
4.440
4.448
672,606
-0.15(-3.18%)
Jan 03, 2024
4.565
4.682
4.439
4.595
1,743,672
+0.15(+3.29%)
Jan 02, 2024
4.361
4.497
4.361
4.448
772,967
+0.07(+1.56%)
Dec 29, 2023
4.448
4.448
4.341
4.380
494,898
-0.07(-1.53%)
Dec 28, 2023
4.556
4.573
4.442
4.448
566,907
-0.14(-2.98%)
Dec 27, 2023
4.643
4.643
4.556
4.585
524,942
-0.02(-0.42%)
Dec 26, 2023
4.585
4.663
4.546
4.604
586,746
+0.06(+1.29%)
Dec 22, 2023
4.643
4.653
4.517
4.546
669,362
-0.04(-0.85%)
Dec 21, 2023
4.497
4.585
4.487
4.585
669,585
+0.08(+1.73%)
Dec 20, 2023
4.585
4.712
4.487
4.507
898,624
-0.07(-1.49%)
Dec 19, 2023
4.468
4.585
4.448
4.575
743,191
+0.12(+2.63%)
Dec 18, 2023
4.429
4.512
4.380
4.458
791,566
+0.10(+2.24%)
Dec 15, 2023
4.409
4.409
4.317
4.361
1,866,493
-0.02(-0.45%)
Dec 14, 2023
4.283
4.429
4.283
4.380
1,017,865
+0.14(+3.22%)
Dec 13, 2023
4.048
4.243
4.029
4.243
1,135,773
+0.20(+5.07%)
Dec 12, 2023
4.146
4.146
3.980
4.039
789,436
-0.13(-3.04%)
Dec 11, 2023
4.361
4.361
4.165
4.165
705,491
-0.21(-4.90%)
Dec 08, 2023
4.390
4.438
4.322
4.380
670,760
+0.00(+0.00%)
Dec 07, 2023
4.361
4.390
4.312
4.380
647,304
+0.02(+0.45%)
Dec 06, 2023
4.448
4.526
4.361
4.361
908,760
-0.13(-2.83%)
Dec 05, 2023
4.517
4.526
4.448
4.487
674,976
-0.03(-0.65%)
Dec 04, 2023
4.468
4.536
4.419
4.517
685,243
-0.03(-0.64%)
Dec 01, 2023
4.536
4.604
4.468
4.546
981,999
+0.01(+0.21%)
Nov 30, 2023
4.497
4.585
4.468
4.536
970,069
+0.06(+1.31%)
Nov 29, 2023
4.429
4.478
4.401
4.478
665,167
+0.08(+1.77%)
Nov 28, 2023
4.448
4.448
4.370
4.400
693,666
-0.04(-0.88%)
Nov 27, 2023
4.487
4.487
4.361
4.439
635,793
-0.09(-1.94%)
Nov 24, 2023
4.468
4.570
4.468
4.526
315,879
+0.04(+0.87%)
Nov 22, 2023
4.370
4.512
4.312
4.487
678,103
+0.00(+0.05%)
Nov 21, 2023
4.446
4.514
4.394
4.485
637,381
-0.01(-0.21%)
Nov 20, 2023
4.379
4.523
4.379
4.495
1,155,708
+0.12(+2.64%)
Nov 17, 2023
4.100
4.379
4.090
4.379
1,665,941
+0.35(+8.59%)
Nov 16, 2023
3.984
4.052
3.859
4.033
1,595,301
+0.01(+0.24%)
Nov 15, 2023
3.994
4.081
3.984
4.023
639,790
+0.04(+0.97%)
Nov 14, 2023
3.994
4.071
3.917
3.984
1,028,509
+0.03(+0.73%)
Nov 13, 2023
3.850
3.994
3.850
3.956
572,558
+0.09(+2.24%)
Nov 10, 2023
3.763
3.888
3.763
3.869
673,451
+0.13(+3.34%)
Nov 09, 2023
3.811
3.956
3.744
3.744
1,075,962
+0.00(+0.00%)
Nov 08, 2023
3.811
3.989
3.705
3.744
1,734,085
-0.29(-7.16%)
Nov 07, 2023
4.090
4.110
3.879
4.033
901,177
-0.13(-3.23%)
Nov 06, 2023
4.350
4.354
4.129
4.167
841,963
-0.14(-3.35%)
Nov 03, 2023
4.408
4.418
4.244
4.312
835,657
-0.09(-1.97%)
Nov 02, 2023
4.273
4.408
4.225
4.398
783,767
+0.15(+3.63%)
Nov 01, 2023
4.331
4.379
4.223
4.244
600,459
-0.06(-1.34%)
Oct 31, 2023
4.254
4.369
4.206
4.302
606,875
+0.04(+0.90%)
Oct 30, 2023
4.244
4.336
4.187
4.264
465,747
+0.01(+0.23%)
Oct 27, 2023
4.273
4.283
4.172
4.254
533,424
-0.03(-0.67%)
Oct 26, 2023
4.254
4.331
4.187
4.283
396,704
-0.02(-0.45%)
Oct 25, 2023
4.341
4.360
4.264
4.302
453,578
-0.06(-1.32%)
Oct 24, 2023
4.283
4.369
4.273
4.360
670,736
+0.10(+2.26%)
Oct 23, 2023
4.321
4.379
4.230
4.264
757,241
-0.10(-2.21%)
Oct 20, 2023
4.466
4.466
4.332
4.360
758,489
-0.09(-1.95%)
Oct 19, 2023
4.302
4.474
4.265
4.446
1,059,027
+0.13(+2.90%)
Oct 18, 2023
4.379
4.400
4.292
4.321
732,368
-0.03(-0.66%)
Oct 17, 2023
4.187
4.379
4.187
4.350
1,266,197
+0.15(+3.67%)
Oct 16, 2023
4.119
4.206
4.071
4.196
1,281,624
+0.18(+4.56%)
Oct 13, 2023
4.033
4.061
3.994
4.013
517,153
+0.07(+1.71%)
Oct 12, 2023
3.984
3.994
3.922
3.946
597,040
-0.05(-1.20%)
Oct 11, 2023
3.956
4.004
3.898
3.994
617,836
+0.00(+0.00%)
Oct 10, 2023
3.946
4.013
3.936
3.994
581,147
+0.05(+1.22%)
Oct 09, 2023
3.879
4.004
3.867
3.946
996,905
+0.19(+5.13%)
Oct 06, 2023
3.802
3.811
3.725
3.753
2,308,935
+0.00(+0.00%)
Oct 05, 2023
3.763
3.816
3.717
3.753
814,580
-0.01(-0.26%)
Oct 04, 2023
3.975
4.004
3.753
3.763
1,162,628
-0.26(-6.46%)
Oct 03, 2023
3.984
4.033
3.956
4.023
561,781
+0.02(+0.48%)
Oct 02, 2023
4.225
4.225
3.965
4.004
1,030,003
-0.22(-5.24%)
Sep 29, 2023
4.225
4.232
4.167
4.225
806,958
+0.00(+0.00%)
Sep 28, 2023
4.273
4.317
4.187
4.225
844,699
-0.09(-2.01%)
Sep 27, 2023
4.225
4.321
4.211
4.312
1,129,742
+0.14(+3.46%)
Sep 26, 2023
4.264
4.312
4.148
4.167
954,981
-0.15(-3.56%)
Sep 25, 2023
4.081
4.331
4.244
4.321
1,516,412
+0.23(+5.65%)
Sep 22, 2023
4.167
4.187
4.081
4.090
562,262
-0.02(-0.47%)
Sep 21, 2023
4.138
4.167
4.081
4.110
574,391
-0.04(-0.93%)
Sep 20, 2023
4.148
4.254
4.129
4.148
912,082
-0.04(-0.92%)
Sep 19, 2023
4.206
4.292
4.167
4.187
854,748
+0.01(+0.23%)
Sep 18, 2023
4.167
4.196
4.081
4.177
1,010,640
+0.02(+0.46%)
Sep 15, 2023
4.196
4.215
4.076
4.158
3,742,627
-0.06(-1.37%)
Sep 14, 2023
4.138
4.215
4.114
4.215
1,041,359
+0.12(+2.82%)
Sep 13, 2023
4.187
4.187
4.042
4.100
769,978
-0.07(-1.62%)
Sep 12, 2023
4.110
4.191
4.110
4.167
1,166,461
+0.11(+2.61%)
Sep 11, 2023
4.148
4.177
4.009
4.061
1,103,116
-0.07(-1.63%)
Sep 08, 2023
4.187
4.225
4.071
4.129
800,744
-0.04(-0.92%)
Sep 07, 2023
4.196
4.283
4.148
4.167
1,266,374
-0.06(-1.37%)
Sep 06, 2023
4.206
4.254
4.148
4.225
779,194
-0.01(-0.23%)
Sep 05, 2023
4.264
4.302
4.168
4.235
1,417,395
+0.01(+0.23%)
Sep 01, 2023
4.052
4.264
4.052
4.225
1,326,639
+0.24(+6.04%)
Aug 31, 2023
3.869
4.033
3.859
3.984
2,114,631
+0.20(+5.34%)
Aug 30, 2023
3.850
3.965
3.657
3.782
5,969,617
-0.72(-16.03%)
Aug 29, 2023
4.427
4.543
4.365
4.504
596,453
+0.11(+2.41%)
Aug 28, 2023
4.341
4.413
4.317
4.398
531,411
+0.09(+2.01%)
Aug 25, 2023
4.331
4.359
4.271
4.312
652,083
+0.02(+0.45%)
Aug 24, 2023
4.331
4.369
4.283
4.292
443,565
-0.06(-1.49%)
Aug 23, 2023
4.414
4.414
4.310
4.357
666,820
-0.11(-2.55%)
Aug 22, 2023
4.519
4.547
4.448
4.471
598,100
-0.06(-1.26%)
Aug 21, 2023
4.699
4.718
4.490
4.528
1,024,648
-0.11(-2.45%)
Aug 18, 2023
4.595
4.690
4.576
4.642
1,065,694
-0.02(-0.41%)
Aug 17, 2023
4.576
4.709
4.562
4.661
984,885
+0.14(+3.15%)
Aug 16, 2023
4.490
4.557
4.454
4.519
911,883
+0.02(+0.42%)
Aug 15, 2023
4.585
4.652
4.471
4.500
1,406,089
-0.16(-3.46%)
Aug 14, 2023
4.747
4.766
4.633
4.661
1,114,948
-0.12(-2.58%)
Aug 11, 2023
4.528
4.851
4.509
4.785
2,975,562
+0.26(+5.66%)
Aug 10, 2023
4.206
4.604
4.177
4.528
3,249,176
+0.35(+8.41%)
Aug 09, 2023
4.196
4.234
4.134
4.177
908,409
+0.06(+1.38%)
Aug 08, 2023
4.044
4.120
3.960
4.120
733,377
+0.00(+0.00%)
Aug 07, 2023
4.139
4.139
4.035
4.120
797,945
+0.01(+0.23%)
Aug 04, 2023
4.073
4.163
4.058
4.111
836,426
+0.05(+1.17%)
Aug 03, 2023
3.987
4.130
3.959
4.063
776,860
+0.07(+1.66%)
Aug 02, 2023
4.215
4.215
3.982
3.997
922,225
-0.26(-6.03%)
Aug 01, 2023
4.225
4.272
4.168
4.253
652,548
+0.03(+0.67%)
Jul 31, 2023
4.130
4.272
4.130
4.225
802,584
+0.11(+2.77%)
Jul 28, 2023
4.111
4.139
4.062
4.111
561,752
+0.03(+0.70%)
Jul 27, 2023
4.111
4.177
4.063
4.082
867,736
-0.02(-0.46%)
Jul 26, 2023
4.092
4.158
4.082
4.101
442,048
-0.04(-0.92%)
Jul 25, 2023
4.111
4.177
4.077
4.139
785,937
+0.03(+0.69%)
Jul 24, 2023
4.016
4.149
4.016
4.111
870,795
+0.09(+2.36%)
Jul 21, 2023
4.035
4.035
3.973
4.016
864,359
+0.01(+0.24%)
Jul 20, 2023
3.987
4.025
3.941
4.006
806,115
+0.09(+2.18%)
Jul 19, 2023
3.968
4.016
3.892
3.921
697,944
-0.01(-0.24%)
Jul 18, 2023
3.816
3.968
3.802
3.930
919,246
+0.13(+3.50%)
Jul 17, 2023
3.769
3.835
3.736
3.797
531,560
+0.03(+0.76%)
Jul 14, 2023
3.930
3.930
3.750
3.769
952,884
-0.16(-4.11%)
Jul 13, 2023
3.902
4.006
3.869
3.930
766,972
+0.04(+0.98%)
Jul 12, 2023
3.864
3.902
3.802
3.892
1,199,258
+0.08(+1.99%)
Jul 11, 2023
3.750
3.816
3.726
3.816
929,464
+0.09(+2.29%)
Jul 10, 2023
3.693
3.740
3.645
3.731
643,356
+0.05(+1.29%)
Jul 07, 2023
3.503
3.731
3.484
3.683
1,336,242
+0.15(+4.30%)
Jul 06, 2023
3.569
3.588
3.427
3.531
993,737
-0.08(-2.11%)
Jul 05, 2023
3.636
3.645
3.579
3.607
651,327
-0.03(-0.78%)
Jul 03, 2023
3.607
3.645
3.588
3.636
452,950
+0.07(+1.86%)
Jun 30, 2023
3.617
3.626
3.560
3.569
670,411
+0.00(+0.00%)
Jun 29, 2023
3.503
3.579
3.465
3.569
706,181
+0.09(+2.73%)
Jun 28, 2023
3.446
3.484
3.371
3.475
969,286
+0.03(+0.83%)
Jun 27, 2023
3.465
3.479
3.408
3.446
619,258
-0.03(-0.82%)
Jun 26, 2023
3.513
3.569
3.446
3.475
898,124
-0.05(-1.35%)
Jun 23, 2023
3.569
3.617
3.513
3.522
4,704,641
-0.09(-2.62%)
Jun 22, 2023
3.664
3.682
3.569
3.617
1,075,365
-0.09(-2.31%)
Jun 21, 2023
3.731
3.788
3.693
3.702
794,912
-0.03(-0.76%)
Jun 20, 2023
3.826
3.826
3.664
3.731
909,732
-0.10(-2.72%)
Jun 16, 2023
3.940
3.940
3.797
3.835
1,914,927
-0.05(-1.22%)
Jun 15, 2023
3.807
3.892
3.807
3.883
965,334
+0.07(+1.74%)
Jun 14, 2023
3.892
3.921
3.740
3.816
995,059
-0.04(-0.99%)
Jun 13, 2023
3.778
3.930
3.759
3.854
1,015,024
+0.13(+3.57%)
Jun 12, 2023
3.816
3.835
3.721
3.721
1,258,402
-0.15(-3.92%)
Jun 09, 2023
3.978
3.997
3.816
3.873
1,616,814
-0.10(-2.63%)
Jun 08, 2023
4.082
4.120
3.940
3.978
848,080
-0.09(-2.33%)
Jun 07, 2023
3.921
4.087
3.902
4.073
1,714,542
+0.15(+3.87%)
Jun 06, 2023
3.883
3.944
3.797
3.921
1,485,685
+0.07(+1.72%)
Jun 05, 2023
3.959
3.978
3.835
3.854
741,752
-0.01(-0.25%)
Jun 02, 2023
3.788
3.892
3.759
3.864
1,453,363
+0.13(+3.56%)
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.