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
Coterra Energy Inc
(NY:
CTRA
)
26.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2020
2.459
2.612
2.377
2.517
151,161
+0.06(+2.36%)
Jun 29, 2020
2.492
2.740
2.425
2.459
310,406
+0.03(+1.37%)
Jun 26, 2020
2.492
2.533
2.301
2.425
2,491,508
-0.08(-3.30%)
Jun 25, 2020
2.649
2.699
2.483
2.508
536,484
-0.19(-7.06%)
Jun 24, 2020
3.162
3.162
2.641
2.699
663,765
-0.55(-16.84%)
Jun 23, 2020
3.344
3.394
3.187
3.245
469,709
-0.05(-1.51%)
Jun 22, 2020
3.344
3.469
3.295
3.295
359,887
-0.14(-4.10%)
Jun 19, 2020
3.245
3.543
3.063
3.435
1,007,837
+0.13(+4.01%)
Jun 18, 2020
3.286
3.411
3.245
3.303
347,864
-0.07(-1.97%)
Jun 17, 2020
3.593
3.609
3.219
3.369
580,831
-0.21(-5.79%)
Jun 16, 2020
3.435
3.700
3.353
3.576
346,925
+0.35(+10.77%)
Jun 15, 2020
2.972
3.353
2.922
3.228
500,298
+0.11(+3.45%)
Jun 12, 2020
3.411
3.477
2.856
3.121
611,612
-0.10(-3.08%)
Jun 11, 2020
3.320
3.692
3.212
3.220
405,755
-0.43(-11.79%)
Jun 10, 2020
4.528
4.528
3.609
3.651
493,289
-0.91(-19.96%)
Jun 09, 2020
4.462
4.785
3.891
4.561
684,660
-0.22(-4.67%)
Jun 08, 2020
4.909
5.439
4.603
4.785
823,856
+0.23(+5.09%)
Jun 05, 2020
3.783
4.586
3.502
4.553
926,901
+0.96(+26.73%)
Jun 04, 2020
3.311
3.841
3.311
3.593
445,551
+0.35(+10.71%)
Jun 03, 2020
3.187
3.469
3.137
3.245
370,529
+0.11(+3.43%)
Jun 02, 2020
3.129
3.237
3.022
3.137
240,503
+0.07(+2.43%)
Jun 01, 2020
3.146
3.386
3.038
3.063
165,616
-0.12(-3.65%)
May 29, 2020
3.684
3.841
3.079
3.179
602,069
-0.50(-13.51%)
May 28, 2020
3.535
4.106
3.353
3.675
431,474
+0.14(+3.98%)
May 27, 2020
3.129
3.584
3.046
3.535
297,251
+0.50(+16.35%)
May 26, 2020
2.773
3.079
2.773
3.038
272,552
+0.26(+9.55%)
May 22, 2020
2.566
2.823
2.417
2.773
317,825
+0.23(+9.12%)
May 21, 2020
2.641
2.657
2.492
2.541
206,464
-0.07(-2.54%)
May 20, 2020
2.517
2.728
2.513
2.608
237,847
+0.07(+2.94%)
May 19, 2020
2.649
2.715
2.517
2.533
210,477
-0.17(-6.42%)
May 18, 2020
2.475
2.732
2.442
2.707
261,807
+0.31(+12.76%)
May 15, 2020
2.574
2.574
2.322
2.401
154,503
-0.10(-3.97%)
May 14, 2020
2.442
2.517
2.268
2.500
215,140
+0.12(+5.23%)
May 13, 2020
2.724
2.732
2.260
2.376
242,123
-0.26(-10.03%)
May 12, 2020
3.137
3.228
2.595
2.641
356,594
-0.51(-16.27%)
May 11, 2020
2.839
3.328
2.837
3.154
354,590
+0.37(+13.39%)
May 08, 2020
2.574
2.815
2.517
2.781
342,106
+0.34(+13.90%)
May 07, 2020
2.285
2.459
2.285
2.442
174,813
+0.18(+8.06%)
May 06, 2020
2.417
2.815
2.214
2.260
185,468
-0.10(-4.21%)
May 05, 2020
2.666
2.873
2.343
2.359
256,166
-0.17(-6.56%)
May 04, 2020
2.781
2.918
2.508
2.525
163,073
-0.19(-7.01%)
May 01, 2020
3.055
3.146
2.616
2.715
162,355
-0.45(-14.14%)
Apr 30, 2020
3.121
3.266
2.988
3.162
364,511
-0.21(-6.14%)
Apr 29, 2020
3.543
3.824
3.245
3.369
1,394,335
-0.02(-0.73%)
Apr 28, 2020
2.980
3.427
2.856
3.394
675,698
+0.46(+15.49%)
Apr 27, 2020
2.732
3.005
2.574
2.939
220,320
+0.31(+11.99%)
Apr 24, 2020
2.748
3.030
2.533
2.624
152,450
-0.07(-2.46%)
Apr 23, 2020
2.781
3.170
2.674
2.690
114,877
-0.09(-3.27%)
Apr 22, 2020
2.831
2.897
2.699
2.781
122,620
+0.00(+0.00%)
Apr 21, 2020
2.972
3.055
2.748
2.781
143,339
-0.18(-6.15%)
Apr 20, 2020
2.798
3.179
2.715
2.964
198,240
+0.02(+0.56%)
Apr 17, 2020
2.740
2.988
2.631
2.947
132,276
+0.24(+8.87%)
Apr 16, 2020
3.154
3.154
2.649
2.707
191,315
-0.47(-14.84%)
Apr 15, 2020
3.179
3.358
3.022
3.179
184,916
-0.12(-3.76%)
Apr 14, 2020
3.402
3.510
2.848
3.303
341,971
+0.00(+0.00%)
Apr 13, 2020
3.344
3.518
3.104
3.303
155,891
-0.01(-0.25%)
Apr 09, 2020
3.162
3.518
2.997
3.311
511,348
+0.34(+11.42%)
Apr 08, 2020
2.127
3.046
2.127
2.972
463,455
+0.87(+41.34%)
Apr 07, 2020
2.442
2.483
1.983
2.103
233,551
-0.28(-11.81%)
Apr 06, 2020
2.119
2.434
2.119
2.384
165,068
+0.26(+12.06%)
Apr 03, 2020
2.475
2.475
2.086
2.127
104,854
-0.24(-10.14%)
Apr 02, 2020
2.028
2.417
2.028
2.368
385,487
+0.25(+11.72%)
Apr 01, 2020
1.978
2.152
1.863
2.119
301,746
+0.17(+8.94%)
Mar 31, 2020
1.904
2.500
1.904
1.945
395,705
+0.03(+1.73%)
Mar 30, 2020
2.020
2.194
1.896
1.912
266,557
-0.16(-7.60%)
Mar 27, 2020
2.310
2.351
1.929
2.070
237,252
-0.18(-8.09%)
Mar 26, 2020
2.161
2.450
2.132
2.252
185,871
+0.06(+2.64%)
Mar 25, 2020
1.821
2.348
1.755
2.194
541,600
+0.46(+26.19%)
Mar 24, 2020
2.285
2.368
1.598
1.738
619,407
-0.54(-23.64%)
Mar 23, 2020
2.939
2.947
2.152
2.276
234,159
-0.52(-18.64%)
Mar 20, 2020
2.740
3.030
2.483
2.798
1,592,874
+0.06(+2.11%)
Mar 19, 2020
3.038
3.063
2.690
2.740
327,811
-0.29(-9.56%)
Mar 18, 2020
3.684
3.932
2.897
3.030
335,697
-0.89(-22.62%)
Mar 17, 2020
3.386
4.069
3.283
3.916
357,076
+0.65(+19.75%)
Mar 16, 2020
3.295
3.692
3.237
3.270
438,872
-0.78(-19.22%)
Mar 13, 2020
2.558
4.065
2.558
4.048
498,180
+1.59(+64.65%)
Mar 12, 2020
2.492
2.500
1.838
2.459
371,830
-0.55(-18.18%)
Mar 11, 2020
3.286
3.295
2.997
3.005
158,009
-0.45(-12.95%)
Mar 10, 2020
3.560
3.642
3.444
3.452
188,331
+0.17(+5.30%)
Mar 09, 2020
3.452
3.452
3.257
3.278
96,352
-0.46(-12.20%)
Mar 06, 2020
3.940
4.056
3.609
3.733
159,818
-0.30(-7.39%)
Mar 05, 2020
4.545
4.545
3.982
4.031
178,837
-0.52(-11.45%)
Mar 04, 2020
4.611
4.702
4.512
4.553
166,402
+0.02(+0.36%)
Mar 03, 2020
4.685
4.892
4.445
4.536
154,576
-0.15(-3.18%)
Mar 02, 2020
4.776
4.776
4.363
4.685
191,904
-0.02(-0.53%)
Feb 28, 2020
4.305
4.834
4.305
4.710
173,227
+0.15(+3.27%)
Feb 27, 2020
4.437
4.702
4.147
4.561
185,473
-0.10(-2.13%)
Feb 26, 2020
5.166
5.166
4.594
4.661
233,352
-0.47(-9.19%)
Feb 25, 2020
5.430
5.430
5.017
5.132
183,302
-0.25(-4.62%)
Feb 24, 2020
4.768
5.455
4.636
5.381
238,763
+0.31(+6.21%)
Feb 21, 2020
5.315
5.315
4.901
5.066
157,161
-0.28(-5.26%)
Feb 20, 2020
5.530
5.737
5.331
5.348
183,732
-0.15(-2.71%)
Feb 19, 2020
5.281
5.588
5.265
5.497
139,079
+0.26(+4.90%)
Feb 18, 2020
5.223
5.356
5.141
5.240
119,294
-0.02(-0.47%)
Feb 14, 2020
5.091
5.389
4.992
5.265
168,999
+0.18(+3.58%)
Feb 13, 2020
4.983
5.397
4.917
5.083
157,294
+0.07(+1.32%)
Feb 12, 2020
5.091
5.240
4.868
5.017
262,659
+0.02(+0.50%)
Feb 11, 2020
4.743
5.397
4.637
4.992
345,600
+0.30(+6.35%)
Feb 10, 2020
5.273
5.273
4.226
4.694
622,449
-0.61(-11.54%)
Feb 07, 2020
5.621
5.634
5.174
5.306
255,130
-0.37(-6.56%)
Feb 06, 2020
6.258
6.349
5.646
5.679
285,335
-0.50(-8.04%)
Feb 05, 2020
5.679
6.275
5.546
6.175
381,949
+0.60(+10.85%)
Feb 04, 2020
4.818
5.952
4.793
5.571
423,920
+0.79(+16.64%)
Feb 03, 2020
4.760
4.801
4.520
4.776
184,291
-0.02(-0.35%)
Jan 31, 2020
4.950
5.058
4.719
4.793
242,204
-0.26(-5.24%)
Jan 30, 2020
5.050
5.172
4.909
5.058
168,423
-0.06(-1.13%)
Jan 29, 2020
5.298
5.328
5.000
5.116
249,019
-0.17(-3.29%)
Jan 28, 2020
5.149
5.455
5.099
5.290
120,843
+0.19(+3.73%)
Jan 27, 2020
5.232
5.257
4.934
5.099
279,882
-0.28(-5.23%)
Jan 24, 2020
5.654
5.712
5.223
5.381
269,384
-0.26(-4.69%)
Jan 23, 2020
5.836
5.844
5.513
5.646
195,401
-0.16(-2.71%)
Jan 22, 2020
5.844
5.877
5.691
5.803
225,118
-0.06(-0.99%)
Jan 21, 2020
6.200
6.209
5.844
5.861
205,727
-0.34(-5.47%)
Jan 17, 2020
6.788
6.846
6.118
6.200
271,317
-0.55(-8.10%)
Jan 16, 2020
6.738
6.945
6.689
6.747
179,207
+0.02(+0.25%)
Jan 15, 2020
6.854
6.987
6.589
6.730
151,159
-0.13(-1.93%)
Jan 14, 2020
6.308
7.219
6.308
6.863
253,351
+0.54(+8.51%)
Jan 13, 2020
6.002
6.523
5.768
6.324
315,726
+0.33(+5.52%)
Jan 10, 2020
6.093
6.250
5.803
5.993
203,307
-0.09(-1.50%)
Jan 09, 2020
6.300
6.424
5.935
6.084
327,273
-0.18(-2.91%)
Jan 08, 2020
6.954
7.094
6.250
6.267
346,239
-0.69(-9.88%)
Jan 07, 2020
7.243
7.425
6.863
6.954
253,558
-0.33(-4.55%)
Jan 06, 2020
7.127
7.541
7.036
7.285
294,324
+0.12(+1.73%)
Jan 03, 2020
7.442
7.492
7.119
7.161
233,024
-0.16(-2.15%)
Jan 02, 2020
7.459
7.574
7.144
7.318
360,632
-0.17(-2.32%)
Dec 31, 2019
7.723
7.823
7.442
7.492
349,475
-0.27(-3.52%)
Dec 30, 2019
7.541
7.839
7.488
7.765
334,016
+0.25(+3.30%)
Dec 27, 2019
7.376
7.657
7.349
7.517
294,149
+0.15(+2.02%)
Dec 26, 2019
7.343
7.599
7.202
7.368
322,735
+0.03(+0.45%)
Dec 24, 2019
7.359
7.616
7.268
7.334
317,705
+0.04(+0.57%)
Dec 23, 2019
6.962
7.343
6.622
7.293
472,225
+0.35(+5.01%)
Dec 20, 2019
6.987
7.219
6.813
6.945
762,733
-0.05(-0.71%)
Dec 19, 2019
6.747
7.070
6.745
6.995
491,831
+0.26(+3.81%)
Dec 18, 2019
6.457
6.966
6.391
6.738
534,980
+0.26(+4.09%)
Dec 17, 2019
6.291
6.540
6.151
6.473
664,939
+0.20(+3.17%)
Dec 16, 2019
5.671
6.300
5.671
6.275
591,240
+0.65(+11.47%)
Dec 13, 2019
5.712
5.753
5.439
5.629
325,919
-0.08(-1.45%)
Dec 12, 2019
5.579
5.861
5.455
5.712
312,265
+0.13(+2.37%)
Dec 11, 2019
5.422
5.902
5.422
5.579
611,792
+0.16(+2.90%)
Dec 10, 2019
5.215
5.447
5.099
5.422
355,884
+0.24(+4.63%)
Dec 09, 2019
5.050
5.257
4.992
5.182
329,703
+0.13(+2.62%)
Dec 06, 2019
4.934
5.157
4.934
5.050
339,811
+0.17(+3.39%)
Dec 05, 2019
5.000
5.005
4.719
4.884
439,342
-0.04(-0.84%)
Dec 04, 2019
5.215
5.215
4.859
4.925
495,530
-0.17(-3.25%)
Dec 03, 2019
4.934
5.190
4.876
5.091
484,584
+0.08(+1.65%)
Dec 02, 2019
5.521
5.555
4.992
5.008
609,147
-0.51(-9.30%)
Nov 29, 2019
5.604
5.604
5.337
5.521
254,647
-0.11(-1.91%)
Nov 27, 2019
5.687
5.902
5.621
5.629
369,286
-0.05(-0.87%)
Nov 26, 2019
6.275
6.391
5.637
5.679
487,005
-0.60(-9.50%)
Nov 25, 2019
6.209
6.664
6.209
6.275
1,292,941
+0.02(+0.40%)
Nov 22, 2019
5.894
6.283
5.505
6.250
741,956
+0.35(+5.89%)
Nov 21, 2019
5.720
6.291
5.472
5.902
838,597
+0.18(+3.18%)
Nov 20, 2019
6.109
6.151
5.604
5.720
1,183,894
-0.43(-7.00%)
Nov 19, 2019
6.879
6.918
5.782
6.151
1,113,701
-0.70(-10.16%)
Nov 18, 2019
7.318
7.699
6.747
6.846
671,486
-0.64(-8.52%)
Nov 15, 2019
7.947
8.038
6.440
7.483
1,878,688
-0.28(-3.62%)
Nov 14, 2019
11.50
12.24
7.715
7.765
2,086,329
-7.33(-48.57%)
Nov 13, 2019
15.49
15.82
14.83
15.10
190,826
-0.62(-3.95%)
Nov 12, 2019
16.80
16.80
15.67
15.72
151,865
-1.12(-6.64%)
Nov 11, 2019
17.05
17.25
16.60
16.84
130,133
-0.42(-2.45%)
Nov 08, 2019
17.46
17.59
17.01
17.26
278,807
-0.45(-2.52%)
Nov 07, 2019
18.43
18.62
17.62
17.71
241,554
-0.45(-2.46%)
Nov 06, 2019
19.22
19.28
18.11
18.15
352,913
-1.08(-5.60%)
Nov 05, 2019
19.33
20.07
19.21
19.23
142,372
+0.00(+0.00%)
Nov 04, 2019
19.54
19.65
19.09
19.23
148,589
-0.01(-0.04%)
Nov 01, 2019
19.20
19.56
18.76
19.24
172,503
+0.25(+1.31%)
Oct 31, 2019
19.45
19.45
18.92
18.99
141,272
-0.62(-3.17%)
Oct 30, 2019
20.11
20.11
19.39
19.61
104,448
-0.50(-2.51%)
Oct 29, 2019
20.48
20.60
19.54
20.12
316,228
-0.41(-1.98%)
Oct 28, 2019
20.60
21.22
20.31
20.52
112,970
+0.00(+0.00%)
Oct 25, 2019
19.88
20.79
19.63
20.52
142,182
+0.60(+2.99%)
Oct 24, 2019
20.38
20.45
19.58
19.93
130,513
-0.33(-1.64%)
Oct 23, 2019
19.70
20.39
19.26
20.26
227,958
+0.51(+2.60%)
Oct 22, 2019
18.97
19.93
18.71
19.74
222,718
+0.68(+3.56%)
Oct 21, 2019
18.64
19.59
18.60
19.06
188,656
+0.64(+3.46%)
Oct 18, 2019
18.48
18.85
18.32
18.43
99,418
-0.15(-0.80%)
Oct 17, 2019
18.30
18.81
18.04
18.58
127,030
+0.27(+1.49%)
Oct 16, 2019
18.69
19.36
18.20
18.30
116,415
-0.51(-2.73%)
Oct 15, 2019
18.75
19.13
18.48
18.82
255,671
+0.01(+0.04%)
Oct 14, 2019
18.72
18.94
18.08
18.81
106,439
-0.07(-0.39%)
Oct 11, 2019
18.68
19.71
18.22
18.88
223,601
+0.39(+2.10%)
Oct 10, 2019
18.41
18.67
17.96
18.49
176,586
+0.19(+1.04%)
Oct 09, 2019
19.26
19.45
18.05
18.30
165,006
-0.87(-4.53%)
Oct 08, 2019
19.44
19.70
18.92
19.17
142,803
-0.55(-2.77%)
Oct 07, 2019
19.23
19.96
18.80
19.72
331,242
+0.39(+2.01%)
Oct 04, 2019
20.33
20.55
19.01
19.33
196,783
-1.00(-4.93%)
Oct 03, 2019
20.36
20.55
19.75
20.33
249,757
-0.25(-1.21%)
Oct 02, 2019
20.64
21.08
19.93
20.58
193,969
-0.28(-1.35%)
Oct 01, 2019
23.28
23.28
20.85
20.86
174,138
-2.28(-9.87%)
Sep 30, 2019
23.17
23.58
22.86
23.15
170,067
-0.16(-0.68%)
Sep 27, 2019
23.19
23.73
22.97
23.30
132,155
-0.02(-0.11%)
Sep 26, 2019
23.70
24.19
23.09
23.33
181,641
-0.53(-2.22%)
Sep 25, 2019
22.70
24.14
22.52
23.86
270,532
+1.03(+4.53%)
Sep 24, 2019
25.50
25.62
22.48
22.82
565,930
-2.91(-11.29%)
Sep 23, 2019
25.81
26.14
25.50
25.73
354,859
-0.46(-1.74%)
Sep 20, 2019
27.14
27.60
26.10
26.18
1,328,925
-1.02(-3.74%)
Sep 19, 2019
26.43
27.25
26.19
27.20
305,052
+0.95(+3.63%)
Sep 18, 2019
26.72
27.04
25.97
26.25
386,556
-0.79(-2.94%)
Sep 17, 2019
27.64
27.98
26.54
27.04
189,930
-0.67(-2.42%)
Sep 16, 2019
28.48
29.25
27.22
27.72
202,060
-0.09(-0.33%)
Sep 13, 2019
26.96
27.97
26.86
27.81
212,367
+1.00(+3.74%)
Sep 12, 2019
27.26
27.57
26.66
26.80
197,207
-0.84(-3.02%)
Sep 11, 2019
27.40
28.55
27.04
27.64
295,034
+0.40(+1.46%)
Sep 10, 2019
27.28
27.68
26.98
27.24
339,498
+0.12(+0.46%)
Sep 09, 2019
25.71
27.35
25.49
27.12
362,199
+1.56(+6.12%)
Sep 06, 2019
25.75
26.53
25.25
25.55
249,332
-0.26(-1.03%)
Sep 05, 2019
25.30
26.28
24.76
25.82
289,929
+0.84(+3.38%)
Sep 04, 2019
24.21
25.35
24.21
24.98
250,501
+0.91(+3.78%)
Sep 03, 2019
23.53
24.25
23.00
24.06
297,176
+0.22(+0.94%)
Aug 30, 2019
23.20
25.00
22.61
23.84
312,873
+1.55(+6.94%)
Aug 29, 2019
21.56
22.52
21.56
22.29
188,214
+0.95(+4.46%)
Aug 28, 2019
21.32
22.09
21.00
21.34
201,210
-0.03(-0.15%)
Aug 27, 2019
22.49
22.62
21.28
21.37
257,887
-0.98(-4.37%)
Aug 26, 2019
22.59
22.59
21.71
22.35
155,895
-0.09(-0.41%)
Aug 23, 2019
23.01
23.31
22.14
22.44
302,001
-0.96(-4.10%)
Aug 22, 2019
24.93
24.93
23.34
23.40
201,544
-1.52(-6.11%)
Aug 21, 2019
25.17
25.56
24.16
24.93
162,994
+0.02(+0.07%)
Aug 20, 2019
25.55
25.75
24.71
24.91
142,854
-0.84(-3.28%)
Aug 19, 2019
25.79
26.19
25.41
25.75
170,715
+0.12(+0.45%)
Aug 16, 2019
25.80
25.97
24.87
25.64
234,232
+0.02(+0.10%)
Aug 15, 2019
26.13
27.00
25.54
25.61
340,178
-0.39(-1.50%)
Aug 14, 2019
24.73
26.66
24.38
26.00
479,950
+0.64(+2.51%)
Aug 13, 2019
25.05
26.56
24.81
25.36
288,871
+0.20(+0.79%)
Aug 12, 2019
25.02
25.39
24.62
25.17
170,668
-0.04(-0.16%)
Aug 09, 2019
25.73
26.15
25.21
25.21
301,155
-0.65(-2.50%)
Aug 08, 2019
25.81
26.37
25.65
25.85
362,392
+0.18(+0.71%)
Aug 07, 2019
25.62
25.84
24.90
25.67
397,366
-0.26(-1.02%)
Aug 06, 2019
26.23
26.80
25.79
25.94
343,133
-0.37(-1.42%)
Aug 05, 2019
26.28
26.61
25.13
26.31
435,895
-0.34(-1.27%)
Aug 02, 2019
27.31
27.70
26.35
26.65
497,818
-0.81(-2.95%)
Aug 01, 2019
29.49
29.49
27.27
27.46
601,414
-2.20(-7.42%)
Jul 31, 2019
29.85
30.31
29.13
29.66
343,300
-0.28(-0.94%)
Jul 30, 2019
30.50
30.62
29.23
29.94
352,551
-0.55(-1.79%)
Jul 29, 2019
31.68
31.99
30.17
30.49
257,493
-1.21(-3.81%)
Jul 26, 2019
31.25
32.35
30.59
31.70
390,668
+0.50(+1.62%)
Jul 25, 2019
32.62
32.81
31.08
31.19
289,523
-1.44(-4.41%)
Jul 24, 2019
31.42
33.04
31.17
32.63
482,961
+1.08(+3.44%)
Jul 23, 2019
32.33
32.43
31.47
31.55
171,508
-0.55(-1.70%)
Jul 22, 2019
32.50
32.63
31.68
32.09
181,143
-0.31(-0.95%)
Jul 19, 2019
31.80
32.50
31.14
32.40
273,854
+0.57(+1.79%)
Jul 18, 2019
33.85
33.86
31.20
31.83
342,575
-2.15(-6.33%)
Jul 17, 2019
35.12
35.25
33.77
33.98
245,869
-1.23(-3.50%)
Jul 16, 2019
35.42
35.94
34.35
35.22
478,204
-0.45(-1.25%)
Jul 15, 2019
39.13
39.13
35.35
35.66
333,230
-3.41(-8.73%)
Jul 12, 2019
39.87
40.68
38.56
39.07
195,817
-0.91(-2.28%)
Jul 11, 2019
41.04
41.21
39.92
39.98
128,751
-1.26(-3.05%)
Jul 10, 2019
40.31
41.53
40.21
41.24
183,826
+0.98(+2.43%)
Jul 09, 2019
40.94
41.39
39.56
40.26
286,483
-1.07(-2.58%)
Jul 08, 2019
40.36
41.67
40.36
41.33
167,951
+0.68(+1.67%)
Jul 05, 2019
40.90
41.48
39.98
40.65
148,222
-0.64(-1.54%)
Jul 03, 2019
40.48
41.36
39.97
41.29
128,652
+0.94(+2.34%)
Jul 02, 2019
42.43
42.59
39.76
40.35
247,881
-2.05(-4.84%)
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.