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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.05
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jun 28, 2002
5.167
5.235
5.167
5.220
859,461
-0.01(-0.10%)
Jun 27, 2002
5.178
5.261
5.162
5.225
429,539
+0.10(+2.04%)
Jun 26, 2002
5.141
5.188
5.037
5.120
251,362
-0.17(-3.16%)
Jun 25, 2002
5.256
5.324
5.256
5.287
185,073
-0.01(-0.20%)
Jun 21, 2002
5.350
5.371
5.272
5.298
143,882
+0.02(+0.40%)
Jun 20, 2002
5.298
5.350
5.261
5.277
159,400
+0.09(+1.71%)
Jun 19, 2002
5.350
5.350
5.183
5.188
172,428
-0.18(-3.31%)
Jun 18, 2002
5.324
5.366
5.267
5.366
66,864
+0.07(+1.38%)
Jun 17, 2002
5.167
5.293
5.167
5.293
149,055
+0.09(+1.71%)
Jun 14, 2002
5.293
5.298
5.183
5.204
1,068,100
-0.24(-4.41%)
Jun 12, 2002
5.376
5.454
5.376
5.444
89,854
+0.10(+1.96%)
Jun 11, 2002
5.444
5.465
5.340
5.340
154,611
-0.18(-3.22%)
Jun 10, 2002
5.486
5.517
5.454
5.517
99,625
+0.04(+0.67%)
Jun 07, 2002
5.507
5.507
5.470
5.481
88,896
-0.05(-0.85%)
Jun 06, 2002
5.501
5.533
5.475
5.527
120,700
+0.00(+0.00%)
Jun 05, 2002
5.507
5.527
5.465
5.527
101,349
+0.04(+0.67%)
May 31, 2002
5.475
5.496
5.454
5.491
199,825
+0.05(+0.96%)
May 28, 2002
5.376
5.444
5.376
5.439
95,219
+0.06(+1.17%)
May 27, 2002
5.376
5.402
5.334
5.376
79,317
+0.00(+0.00%)
May 24, 2002
5.376
5.402
5.334
5.376
79,317
-0.06(-1.06%)
May 23, 2002
5.360
5.434
5.329
5.434
168,980
-0.01(-0.10%)
May 22, 2002
5.387
5.439
5.345
5.439
121,466
+0.09(+1.66%)
May 21, 2002
5.303
5.371
5.293
5.350
92,728
+0.01(+0.10%)
May 20, 2002
5.334
5.371
5.298
5.345
195,036
-0.06(-1.06%)
May 17, 2002
5.397
5.439
5.381
5.402
116,293
+0.08(+1.47%)
May 16, 2002
5.230
5.407
5.230
5.324
222,624
+0.09(+1.80%)
May 15, 2002
5.209
5.298
5.209
5.230
79,892
+0.01(+0.20%)
May 14, 2002
5.173
5.220
5.167
5.220
15,901
+0.04(+0.70%)
May 13, 2002
5.162
5.183
5.115
5.183
39,850
+0.02(+0.40%)
May 10, 2002
5.167
5.167
5.126
5.162
14,752
+0.00(+0.00%)
May 09, 2002
5.131
5.167
5.115
5.162
91,962
-0.06(-1.10%)
May 08, 2002
5.157
5.220
5.146
5.220
103,457
+0.08(+1.63%)
May 07, 2002
5.146
5.146
5.089
5.136
74,527
+0.04(+0.72%)
May 06, 2002
5.141
5.157
5.094
5.099
15,901
-0.01(-0.10%)
May 03, 2002
5.120
5.152
5.105
5.105
22,607
+0.02(+0.31%)
May 02, 2002
5.157
5.157
5.089
5.089
58,434
-0.05(-1.02%)
May 01, 2002
5.131
5.157
5.094
5.141
13,027
-0.03(-0.51%)
Apr 30, 2002
5.136
5.167
5.105
5.167
41,766
+0.03(+0.61%)
Apr 29, 2002
5.152
5.167
5.089
5.136
46,172
-0.05(-0.91%)
Apr 26, 2002
5.246
5.246
5.183
5.183
39,275
-0.06(-1.19%)
Apr 25, 2002
5.214
5.246
5.188
5.246
62,840
+0.03(+0.60%)
Apr 24, 2002
5.167
5.220
5.146
5.214
31,228
+0.01(+0.10%)
Apr 23, 2002
5.220
5.246
5.209
5.209
307,689
-0.03(-0.50%)
Apr 22, 2002
5.240
5.240
5.214
5.235
695,271
-0.01(-0.20%)
Apr 19, 2002
5.220
5.261
5.214
5.246
622,851
-0.03(-0.50%)
Apr 18, 2002
5.214
5.272
5.214
5.272
123,382
+0.06(+1.20%)
Apr 17, 2002
5.209
5.209
5.131
5.209
67,630
+0.01(+0.20%)
Apr 16, 2002
5.115
5.199
5.068
5.199
83,723
+0.18(+3.53%)
Apr 15, 2002
5.079
5.079
5.021
5.021
32,569
-0.06(-1.23%)
Apr 12, 2002
5.099
5.099
5.053
5.084
47,130
+0.07(+1.46%)
Apr 11, 2002
5.115
5.115
5.011
5.011
36,593
-0.10(-1.94%)
Apr 10, 2002
5.032
5.110
5.032
5.110
37,551
+0.13(+2.51%)
Apr 09, 2002
5.053
5.053
4.985
4.985
67,630
-0.10(-2.05%)
Apr 08, 2002
5.042
5.089
5.011
5.089
167,639
-0.02(-0.41%)
Apr 05, 2002
5.115
5.115
5.110
5.110
10,920
+0.07(+1.35%)
Apr 04, 2002
5.058
5.089
5.042
5.042
20,308
-0.02(-0.41%)
Apr 03, 2002
5.084
5.099
5.037
5.063
9,962
-0.01(-0.21%)
Apr 02, 2002
5.126
5.141
5.073
5.073
52,494
-0.06(-1.22%)
Apr 01, 2002
5.120
5.141
5.094
5.136
31,037
-0.03(-0.61%)
Mar 29, 2002
5.120
5.167
5.120
5.167
75,102
+0.00(+0.00%)
Mar 28, 2002
5.120
5.167
5.120
5.167
75,102
+0.08(+1.54%)
Mar 27, 2002
5.089
5.099
5.058
5.089
31,037
+0.05(+0.93%)
Mar 26, 2002
5.053
5.073
5.042
5.042
242,358
-0.08(-1.53%)
Mar 25, 2002
5.162
5.162
5.120
5.120
52,878
-0.05(-0.91%)
Mar 22, 2002
5.193
5.193
5.167
5.167
85,256
+0.00(+0.00%)
Mar 21, 2002
5.183
5.183
5.136
5.167
43,107
+0.00(+0.00%)
Mar 20, 2002
5.167
5.220
5.167
5.167
136,027
+0.03(+0.61%)
Mar 19, 2002
5.141
5.146
5.042
5.136
108,821
+0.00(+0.00%)
Mar 18, 2002
5.136
5.141
5.105
5.136
9,579
+0.07(+1.34%)
Mar 15, 2002
5.063
5.068
5.021
5.068
152,120
-0.04(-0.72%)
Mar 14, 2002
5.110
5.110
5.105
5.105
105,373
+0.07(+1.35%)
Mar 13, 2002
5.032
5.079
5.032
5.037
67,438
-0.01(-0.10%)
Mar 12, 2002
5.063
5.099
5.026
5.042
41,957
-0.05(-1.02%)
Mar 11, 2002
5.141
5.141
5.089
5.094
41,766
-0.07(-1.41%)
Mar 08, 2002
5.167
5.188
5.120
5.167
26,247
-0.05(-0.90%)
Mar 07, 2002
5.204
5.220
5.193
5.214
190,629
+0.10(+2.04%)
Mar 06, 2002
5.084
5.110
5.037
5.110
24,140
+0.10(+1.98%)
Mar 05, 2002
5.068
5.073
5.011
5.011
32,569
-0.04(-0.72%)
Mar 04, 2002
5.063
5.073
5.047
5.047
445,441
+0.06(+1.26%)
Mar 01, 2002
4.974
5.021
4.974
4.985
64,948
+0.01(+0.21%)
Feb 28, 2002
4.974
4.974
4.974
4.974
191
-0.04(-0.73%)
Feb 27, 2002
4.985
5.011
4.959
5.011
21,840
+0.00(+0.00%)
Feb 26, 2002
5.021
5.021
4.959
5.011
104,798
-0.02(-0.41%)
Feb 25, 2002
5.000
5.032
4.969
5.032
32,186
+0.03(+0.63%)
Feb 22, 2002
5.000
5.000
4.959
5.000
69,929
+0.02(+0.42%)
Feb 21, 2002
5.026
5.032
4.979
4.979
40,424
-0.07(-1.45%)
Feb 20, 2002
5.053
5.053
5.037
5.053
33,144
+0.00(+0.00%)
Feb 19, 2002
5.089
5.089
5.011
5.053
257,876
+0.00(+0.00%)
Feb 18, 2002
5.079
5.105
5.053
5.053
10,154
+0.00(+0.00%)
Feb 15, 2002
5.079
5.105
5.053
5.053
10,154
+0.02(+0.31%)
Feb 14, 2002
5.068
5.068
5.016
5.037
39,658
+0.03(+0.52%)
Feb 13, 2002
5.000
5.011
4.964
5.011
28,163
+0.04(+0.84%)
Feb 12, 2002
5.011
5.026
4.964
4.969
54,410
-0.04(-0.83%)
Feb 11, 2002
4.964
5.037
4.964
5.011
25,864
+0.05(+0.95%)
Feb 08, 2002
4.959
5.006
4.959
4.964
23,948
+0.06(+1.17%)
Feb 07, 2002
4.906
4.906
4.896
4.906
23,565
-0.02(-0.32%)
Feb 06, 2002
4.906
4.922
4.859
4.922
53,836
-0.04(-0.74%)
Feb 05, 2002
4.995
5.006
4.932
4.959
26,055
-0.05(-1.04%)
Feb 04, 2002
5.000
5.011
4.959
5.011
31,228
+0.06(+1.27%)
Feb 01, 2002
4.959
4.959
4.922
4.948
6,513
-0.06(-1.15%)
Jan 31, 2002
4.969
5.011
4.917
5.006
154,036
+0.05(+0.95%)
Jan 30, 2002
4.927
4.959
4.880
4.959
159,017
+0.06(+1.17%)
Jan 29, 2002
5.011
5.011
4.854
4.901
36,401
-0.10(-1.98%)
Jan 28, 2002
5.011
5.011
4.995
5.000
7,663
+0.02(+0.42%)
Jan 25, 2002
5.016
5.042
4.979
4.979
29,121
-0.03(-0.62%)
Jan 24, 2002
5.006
5.032
5.006
5.011
204,040
+0.02(+0.42%)
Jan 23, 2002
5.006
5.011
4.974
4.990
30,270
-0.02(-0.31%)
Jan 22, 2002
4.964
5.011
4.959
5.006
251,171
+0.15(+3.01%)
Jan 21, 2002
4.901
4.906
4.859
4.859
5,364
+0.00(+0.00%)
Jan 18, 2002
4.901
4.906
4.859
4.859
5,364
-0.07(-1.38%)
Jan 17, 2002
4.854
4.959
4.854
4.927
93,303
-0.02(-0.32%)
Jan 16, 2002
4.979
4.979
4.932
4.943
31,420
-0.04(-0.73%)
Jan 15, 2002
4.974
4.979
4.959
4.979
12,453
+0.05(+0.95%)
Jan 14, 2002
4.985
5.011
4.932
4.932
158,251
-0.12(-2.38%)
Jan 11, 2002
5.011
5.063
4.985
5.053
355,778
+0.03(+0.52%)
Jan 10, 2002
5.011
5.037
4.985
5.026
20,116
+0.09(+1.90%)
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.