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
(NY:
EP
)
7.720
+0.330 (+4.47%)
Official Closing Price
Updated: 8:00 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
7.430
7.740
7.230
7.720
105,071
+0.33(+4.47%)
May 23, 2024
6.970
7.610
6.970
7.390
79,125
+0.42(+6.03%)
May 22, 2024
6.790
7.190
6.715
6.970
59,839
+0.19(+2.80%)
May 21, 2024
6.580
7.090
6.580
6.780
16,436
+0.19(+2.88%)
May 20, 2024
6.480
6.990
6.360
6.590
52,714
+0.13(+2.01%)
May 17, 2024
6.450
6.800
6.285
6.460
69,719
+0.05(+0.78%)
May 16, 2024
6.560
6.710
6.090
6.410
64,783
-0.20(-3.03%)
May 15, 2024
6.830
6.920
6.500
6.610
36,006
-0.25(-3.64%)
May 14, 2024
6.880
7.090
6.712
6.860
50,804
+0.18(+2.69%)
May 13, 2024
7.130
7.130
6.340
6.680
77,092
-0.41(-5.78%)
May 10, 2024
7.220
7.301
6.810
7.090
35,037
-0.14(-1.94%)
May 09, 2024
6.970
7.470
6.860
7.230
140,199
+0.23(+3.29%)
May 08, 2024
6.270
7.185
6.060
7.000
197,878
+0.69(+10.94%)
May 07, 2024
6.050
6.380
5.760
6.310
73,373
+0.24(+3.95%)
May 06, 2024
5.680
6.090
5.460
6.070
83,367
+0.34(+5.93%)
May 03, 2024
5.750
5.750
5.520
5.730
42,410
+0.01(+0.17%)
May 02, 2024
5.410
5.850
5.410
5.720
88,971
+0.38(+7.12%)
May 01, 2024
5.250
5.470
5.090
5.340
41,640
+0.16(+3.09%)
Apr 30, 2024
5.050
5.700
5.040
5.180
103,011
+0.15(+2.98%)
Apr 29, 2024
4.960
5.200
4.960
5.030
58,234
+0.07(+1.41%)
Apr 26, 2024
4.680
5.050
4.670
4.960
68,721
+0.31(+6.67%)
Apr 25, 2024
4.990
5.090
4.530
4.650
176,658
-0.33(-6.63%)
Apr 24, 2024
5.450
5.505
4.930
4.980
101,740
-0.47(-8.62%)
Apr 23, 2024
5.310
5.740
5.310
5.450
132,244
+0.12(+2.25%)
Apr 22, 2024
5.260
5.820
5.150
5.330
105,167
+0.07(+1.33%)
Apr 19, 2024
4.860
5.450
4.860
5.260
69,579
+0.43(+8.90%)
Apr 18, 2024
5.150
5.200
4.770
4.830
75,203
-0.29(-5.66%)
Apr 17, 2024
5.300
5.434
5.000
5.120
39,977
-0.17(-3.21%)
Apr 16, 2024
5.120
5.350
5.120
5.290
46,672
+0.17(+3.32%)
Apr 15, 2024
5.510
5.570
5.120
5.120
83,035
-0.33(-6.06%)
Apr 12, 2024
5.610
5.830
5.450
5.450
79,769
-0.20(-3.54%)
Apr 11, 2024
5.660
5.970
5.230
5.650
56,537
-0.02(-0.35%)
Apr 10, 2024
5.810
5.810
5.400
5.670
91,714
-0.33(-5.50%)
Apr 09, 2024
6.120
6.120
5.900
6.000
79,588
-0.08(-1.32%)
Apr 08, 2024
5.800
6.130
5.800
6.080
171,495
+0.28(+4.83%)
Apr 05, 2024
5.470
5.910
5.470
5.800
43,493
+0.32(+5.84%)
Apr 04, 2024
5.390
5.710
5.370
5.480
68,734
+0.12(+2.24%)
Apr 03, 2024
5.270
5.440
5.205
5.360
44,136
+0.07(+1.32%)
Apr 02, 2024
5.000
5.410
4.920
5.290
58,217
+0.29(+5.80%)
Apr 01, 2024
5.250
5.250
4.910
5.000
39,733
-0.11(-2.15%)
Mar 28, 2024
4.920
5.344
4.870
5.110
52,584
+0.14(+2.82%)
Mar 27, 2024
5.070
5.070
4.760
4.970
53,517
+0.24(+5.07%)
Mar 26, 2024
5.150
5.285
4.610
4.730
76,376
-0.39(-7.62%)
Mar 25, 2024
5.300
5.300
5.090
5.120
31,868
-0.18(-3.40%)
Mar 22, 2024
5.230
5.608
5.140
5.300
26,097
+0.06(+1.15%)
Mar 21, 2024
5.410
5.500
5.145
5.240
28,568
-0.28(-5.07%)
Mar 20, 2024
5.310
5.600
5.000
5.520
47,928
+0.30(+5.75%)
Mar 19, 2024
5.410
5.465
5.200
5.220
37,173
-0.21(-3.87%)
Mar 18, 2024
5.600
5.762
5.380
5.430
37,836
-0.12(-2.16%)
Mar 15, 2024
5.560
5.700
5.520
5.550
90,446
-0.10(-1.77%)
Mar 14, 2024
5.890
5.890
5.530
5.650
55,451
-0.26(-4.40%)
Mar 13, 2024
5.780
5.910
5.690
5.910
23,350
+0.18(+3.14%)
Mar 12, 2024
5.850
6.020
5.720
5.730
29,706
-0.09(-1.55%)
Mar 11, 2024
5.870
6.050
5.810
5.820
36,028
+0.04(+0.69%)
Mar 08, 2024
5.810
6.050
5.690
5.780
65,474
-0.01(-0.17%)
Mar 07, 2024
5.870
5.870
5.690
5.790
19,288
-0.05(-0.86%)
Mar 06, 2024
5.730
6.070
5.605
5.840
69,903
+0.11(+1.92%)
Mar 05, 2024
5.510
5.840
5.510
5.730
29,017
+0.22(+3.99%)
Mar 04, 2024
5.700
5.700
5.380
5.510
51,988
-0.18(-3.16%)
Mar 01, 2024
5.920
6.070
5.650
5.690
50,208
-0.24(-4.05%)
Feb 29, 2024
5.990
6.094
5.800
5.930
183,662
+0.06(+1.02%)
Feb 28, 2024
6.010
6.050
5.820
5.870
28,625
+0.02(+0.34%)
Feb 27, 2024
5.950
5.960
5.760
5.850
18,854
-0.09(-1.52%)
Feb 26, 2024
5.810
6.040
5.810
5.940
41,893
+0.11(+1.89%)
Feb 23, 2024
5.960
6.175
5.700
5.830
40,548
-0.15(-2.51%)
Feb 22, 2024
5.790
6.260
5.780
5.980
76,694
+0.29(+5.10%)
Feb 21, 2024
5.750
5.910
5.690
5.690
41,847
-0.06(-1.04%)
Feb 20, 2024
6.190
6.238
5.750
5.750
42,439
-0.46(-7.41%)
Feb 16, 2024
6.440
6.602
6.200
6.210
21,548
-0.22(-3.42%)
Feb 15, 2024
6.080
6.670
6.060
6.430
70,302
+0.30(+4.89%)
Feb 14, 2024
5.950
6.334
5.950
6.130
16,875
+0.20(+3.37%)
Feb 13, 2024
6.000
6.210
5.930
5.930
43,875
+0.00(+0.00%)
Feb 12, 2024
6.060
6.770
5.930
5.930
33,141
-0.07(-1.17%)
Feb 09, 2024
6.080
6.284
5.950
6.000
39,789
-0.09(-1.48%)
Feb 08, 2024
6.060
6.310
6.040
6.090
32,525
+0.02(+0.33%)
Feb 07, 2024
6.120
6.285
6.040
6.070
39,858
+0.00(+0.00%)
Feb 06, 2024
6.390
6.550
6.050
6.070
65,468
-0.15(-2.41%)
Feb 05, 2024
6.420
6.630
6.180
6.220
72,947
-0.29(-4.45%)
Feb 02, 2024
6.490
6.790
6.490
6.510
23,416
-0.01(-0.15%)
Feb 01, 2024
6.830
6.950
6.500
6.520
31,546
-0.16(-2.40%)
Jan 31, 2024
6.860
7.370
6.680
6.680
50,432
-0.16(-2.34%)
Jan 30, 2024
6.950
6.990
6.500
6.840
28,642
-0.14(-2.01%)
Jan 29, 2024
7.610
7.620
6.890
6.980
90,413
-0.47(-6.31%)
Jan 26, 2024
6.780
7.700
6.780
7.450
30,585
+0.65(+9.56%)
Jan 25, 2024
6.700
6.880
6.500
6.800
30,609
+0.29(+4.45%)
Jan 24, 2024
6.670
6.730
6.500
6.510
18,779
-0.06(-0.91%)
Jan 23, 2024
6.610
6.730
6.500
6.570
36,884
+0.02(+0.31%)
Jan 22, 2024
6.750
6.836
6.430
6.550
93,611
-0.16(-2.38%)
Jan 19, 2024
6.820
7.075
6.550
6.710
59,988
+0.02(+0.30%)
Jan 18, 2024
6.820
6.950
6.650
6.690
18,394
-0.17(-2.48%)
Jan 17, 2024
6.700
7.025
6.520
6.860
100,970
+0.09(+1.33%)
Jan 16, 2024
7.500
8.000
6.590
6.770
60,631
-0.58(-7.89%)
Jan 12, 2024
7.830
7.920
7.350
7.350
23,473
-0.20(-2.65%)
Jan 11, 2024
7.780
7.870
7.530
7.550
26,227
-0.25(-3.21%)
Jan 10, 2024
8.310
8.310
7.620
7.800
29,028
-0.51(-6.14%)
Jan 09, 2024
8.620
8.755
8.245
8.310
17,768
-0.34(-3.93%)
Jan 08, 2024
9.100
9.100
8.620
8.650
64,700
-0.30(-3.35%)
Jan 05, 2024
9.140
9.230
8.550
8.950
61,684
-0.24(-2.61%)
Jan 04, 2024
9.930
10.00
9.100
9.190
33,432
-0.66(-6.70%)
Jan 03, 2024
10.53
10.83
9.730
9.850
42,330
-0.56(-5.38%)
Jan 02, 2024
10.94
10.94
10.01
10.41
38,166
-0.58(-5.28%)
Dec 29, 2023
10.10
10.99
9.800
10.99
75,200
+1.01(+10.12%)
Dec 28, 2023
9.990
10.40
9.910
9.980
36,435
-0.16(-1.58%)
Dec 27, 2023
10.66
10.77
9.900
10.14
33,778
-0.61(-5.67%)
Dec 26, 2023
10.34
10.75
10.34
10.75
38,912
+0.26(+2.48%)
Dec 22, 2023
10.40
10.49
10.13
10.49
22,105
+0.08(+0.77%)
Dec 21, 2023
10.30
10.42
9.880
10.41
40,241
+0.24(+2.36%)
Dec 20, 2023
9.600
10.30
9.570
10.17
69,840
+0.67(+7.05%)
Dec 19, 2023
9.410
9.600
9.120
9.500
65,777
+0.18(+1.93%)
Dec 18, 2023
9.200
9.500
9.150
9.320
29,522
+0.17(+1.86%)
Dec 15, 2023
9.110
9.500
8.460
9.150
156,482
-0.01(-0.11%)
Dec 14, 2023
9.300
9.355
8.910
9.160
49,314
+0.12(+1.33%)
Dec 13, 2023
8.750
9.250
8.600
9.040
58,075
+0.37(+4.27%)
Dec 12, 2023
8.640
8.820
8.310
8.670
24,187
+0.02(+0.23%)
Dec 11, 2023
8.650
9.245
8.560
8.650
57,422
-0.20(-2.26%)
Dec 08, 2023
8.880
8.940
8.750
8.850
11,130
-0.01(-0.11%)
Dec 07, 2023
8.850
9.190
8.750
8.860
24,504
+0.07(+0.80%)
Dec 06, 2023
9.000
9.300
8.600
8.790
96,282
-0.18(-2.01%)
Dec 05, 2023
8.880
9.420
8.860
8.970
23,528
+0.11(+1.24%)
Dec 04, 2023
9.130
9.430
8.790
8.860
23,203
-0.09(-1.01%)
Dec 01, 2023
9.260
9.430
8.700
8.950
46,452
-0.09(-1.00%)
Nov 30, 2023
8.570
9.280
8.570
9.040
45,748
+0.46(+5.36%)
Nov 29, 2023
8.300
8.580
8.190
8.580
19,844
+0.37(+4.51%)
Nov 28, 2023
8.200
8.450
8.190
8.210
30,236
+0.03(+0.37%)
Nov 27, 2023
7.960
8.500
7.900
8.180
66,331
+0.11(+1.36%)
Nov 24, 2023
7.450
8.180
7.450
8.070
39,238
+0.80(+11.00%)
Nov 22, 2023
6.980
7.600
6.980
7.270
54,214
+0.19(+2.68%)
Nov 21, 2023
7.880
7.980
6.910
7.080
51,524
-0.71(-9.11%)
Nov 20, 2023
7.620
8.120
7.620
7.790
27,634
+0.14(+1.83%)
Nov 17, 2023
7.870
7.870
7.430
7.650
26,686
-0.10(-1.29%)
Nov 16, 2023
8.130
8.530
7.410
7.750
43,455
-0.46(-5.60%)
Nov 15, 2023
8.580
8.690
8.010
8.210
24,080
-0.56(-6.39%)
Nov 14, 2023
7.220
9.000
7.130
8.770
86,314
+1.63(+22.83%)
Nov 13, 2023
6.730
7.140
6.600
7.140
55,558
+0.75(+11.74%)
Nov 10, 2023
6.000
6.440
6.000
6.390
79,065
+0.67(+11.71%)
Nov 09, 2023
6.400
6.400
5.660
5.720
98,427
-0.57(-9.06%)
Nov 08, 2023
6.810
6.885
6.280
6.290
38,857
-0.53(-7.77%)
Nov 07, 2023
7.560
7.640
6.820
6.820
47,827
-0.84(-10.97%)
Nov 06, 2023
8.150
8.315
7.550
7.660
29,482
-0.74(-8.81%)
Nov 03, 2023
8.410
8.445
8.210
8.400
15,192
+0.07(+0.84%)
Nov 02, 2023
8.300
8.465
8.290
8.330
19,934
+0.03(+0.36%)
Nov 01, 2023
8.370
8.590
8.230
8.300
15,489
-0.06(-0.72%)
Oct 31, 2023
8.210
8.390
8.175
8.360
28,811
+0.21(+2.58%)
Oct 30, 2023
8.080
8.150
8.000
8.150
37,326
+0.13(+1.62%)
Oct 27, 2023
8.050
8.080
8.000
8.020
15,976
-0.08(-0.99%)
Oct 26, 2023
8.100
8.170
8.040
8.100
34,766
+0.00(+0.00%)
Oct 25, 2023
8.370
8.395
8.100
8.100
28,174
-0.21(-2.53%)
Oct 24, 2023
8.350
8.480
8.310
8.310
13,219
-0.07(-0.84%)
Oct 23, 2023
8.400
8.646
8.380
8.380
27,027
-0.01(-0.12%)
Oct 20, 2023
8.580
8.580
8.350
8.390
25,424
-0.23(-2.67%)
Oct 19, 2023
8.620
8.775
8.350
8.620
22,502
+0.00(+0.00%)
Oct 18, 2023
9.000
9.000
8.600
8.620
12,587
-0.41(-4.54%)
Oct 17, 2023
9.210
9.500
9.030
9.030
32,880
-0.35(-3.73%)
Oct 16, 2023
9.360
9.410
9.250
9.380
44,211
-0.01(-0.11%)
Oct 13, 2023
9.030
9.460
9.020
9.390
21,943
+0.44(+4.92%)
Oct 12, 2023
8.970
9.030
8.750
8.950
73,154
+0.11(+1.24%)
Oct 11, 2023
9.070
9.380
8.800
8.840
19,097
-0.15(-1.67%)
Oct 10, 2023
8.780
9.500
8.780
8.990
37,569
+0.26(+2.98%)
Oct 09, 2023
9.010
9.010
8.590
8.730
30,079
+0.03(+0.34%)
Oct 06, 2023
9.000
9.070
8.700
8.700
14,885
-0.27(-3.01%)
Oct 05, 2023
8.639
9.100
8.639
8.970
24,640
+0.35(+4.06%)
Oct 04, 2023
9.200
9.200
8.567
8.620
31,149
-0.44(-4.86%)
Oct 03, 2023
8.850
9.550
8.710
9.060
39,627
+0.20(+2.26%)
Oct 02, 2023
9.670
9.670
8.750
8.860
31,091
-0.77(-8.00%)
Sep 29, 2023
10.43
10.43
9.320
9.630
47,241
-0.62(-6.05%)
Sep 28, 2023
10.50
10.62
10.25
10.25
18,357
-0.19(-1.82%)
Sep 27, 2023
10.52
10.56
10.31
10.44
33,037
+0.02(+0.19%)
Sep 26, 2023
10.25
10.57
10.25
10.42
29,949
+0.10(+0.97%)
Sep 25, 2023
9.820
10.38
10.20
10.32
43,700
+0.43(+4.35%)
Sep 22, 2023
9.440
10.00
9.300
9.890
40,583
+0.62(+6.69%)
Sep 21, 2023
9.040
9.420
8.850
9.270
19,803
+0.24(+2.66%)
Sep 20, 2023
9.200
9.200
8.900
9.030
18,983
-0.03(-0.33%)
Sep 19, 2023
9.100
9.570
8.900
9.060
38,707
+0.09(+1.00%)
Sep 18, 2023
8.860
9.428
8.800
8.970
82,640
+0.06(+0.67%)
Sep 15, 2023
8.020
8.920
8.000
8.910
588,032
+0.91(+11.38%)
Sep 14, 2023
8.000
8.150
7.995
8.000
39,007
-0.22(-2.68%)
Sep 13, 2023
8.450
8.470
8.220
8.220
21,156
-0.23(-2.72%)
Sep 12, 2023
8.000
8.515
8.000
8.450
34,751
+0.45(+5.62%)
Sep 11, 2023
8.760
8.840
8.000
8.000
67,475
-0.62(-7.19%)
Sep 08, 2023
8.490
8.760
8.350
8.620
16,461
+0.17(+2.01%)
Sep 07, 2023
8.660
8.700
8.355
8.450
55,517
-0.27(-3.10%)
Sep 06, 2023
8.910
9.000
8.670
8.720
28,841
-0.28(-3.11%)
Sep 05, 2023
8.870
9.230
8.735
9.000
22,131
+0.13(+1.47%)
Sep 01, 2023
8.864
9.200
8.814
8.870
21,642
+0.13(+1.49%)
Aug 31, 2023
8.630
8.840
8.630
8.740
11,415
+0.16(+1.86%)
Aug 30, 2023
8.870
8.880
8.550
8.580
12,185
-0.18(-2.05%)
Aug 29, 2023
8.050
8.900
8.050
8.760
24,349
+0.46(+5.54%)
Aug 28, 2023
8.760
8.970
8.300
8.300
39,225
-0.55(-6.21%)
Aug 25, 2023
8.600
8.990
8.546
8.850
18,287
+0.24(+2.79%)
Aug 24, 2023
9.000
9.000
8.595
8.610
24,756
-0.46(-5.07%)
Aug 23, 2023
9.000
9.130
8.810
9.070
19,730
+0.08(+0.89%)
Aug 22, 2023
9.000
9.210
8.920
8.990
19,451
-0.10(-1.10%)
Aug 21, 2023
8.980
9.340
8.980
9.090
29,441
+0.23(+2.60%)
Aug 18, 2023
8.600
9.055
8.600
8.860
12,030
+0.11(+1.26%)
Aug 17, 2023
8.660
8.850
8.650
8.750
16,987
+0.15(+1.74%)
Aug 16, 2023
8.630
8.810
8.540
8.600
16,136
+0.09(+1.06%)
Aug 15, 2023
8.850
8.880
8.510
8.510
6,455
-0.40(-4.49%)
Aug 14, 2023
8.900
9.200
8.854
8.910
26,631
-0.13(-1.44%)
Aug 11, 2023
8.875
9.050
8.875
9.040
15,706
+0.14(+1.57%)
Aug 10, 2023
9.020
9.017
8.860
8.900
6,585
-0.07(-0.78%)
Aug 09, 2023
9.000
9.170
8.850
8.970
21,676
-0.21(-2.29%)
Aug 08, 2023
8.850
9.270
8.850
9.180
8,813
+0.25(+2.80%)
Aug 07, 2023
9.370
9.370
8.880
8.930
19,107
-0.53(-5.60%)
Aug 04, 2023
9.440
9.660
9.320
9.460
14,142
+0.19(+2.05%)
Aug 03, 2023
9.200
9.540
9.200
9.270
55,543
+0.13(+1.42%)
Aug 02, 2023
9.280
9.640
9.020
9.140
11,134
-0.33(-3.48%)
Aug 01, 2023
9.040
9.500
9.000
9.470
16,862
+0.47(+5.22%)
Jul 31, 2023
9.050
9.150
8.950
9.000
18,039
+0.01(+0.11%)
Jul 28, 2023
9.200
9.290
8.950
8.990
20,185
+0.04(+0.45%)
Jul 27, 2023
9.120
9.230
8.850
8.950
21,009
-0.20(-2.19%)
Jul 26, 2023
9.230
9.230
8.950
9.150
12,260
-0.08(-0.87%)
Jul 25, 2023
9.100
9.400
9.010
9.230
12,424
+0.14(+1.54%)
Jul 24, 2023
9.520
9.545
9.058
9.090
16,385
-0.34(-3.61%)
Jul 21, 2023
9.700
9.805
9.310
9.430
40,170
-0.17(-1.77%)
Jul 20, 2023
9.110
10.00
8.910
9.600
116,452
+0.39(+4.23%)
Jul 19, 2023
8.850
9.405
8.660
9.210
132,829
+0.37(+4.19%)
Jul 18, 2023
8.510
8.850
8.510
8.840
7,061
+0.24(+2.79%)
Jul 17, 2023
8.470
8.820
8.470
8.600
10,406
+0.10(+1.18%)
Jul 14, 2023
8.710
8.840
8.500
8.500
16,746
-0.20(-2.30%)
Jul 13, 2023
8.740
8.990
8.500
8.700
30,879
-0.09(-1.02%)
Jul 12, 2023
8.840
8.970
8.750
8.790
9,662
+0.00(+0.00%)
Jul 11, 2023
8.790
8.810
8.750
8.790
10,286
-0.14(-1.57%)
Jul 10, 2023
9.000
9.080
8.930
8.930
11,212
-0.32(-3.46%)
Jul 07, 2023
8.990
9.250
8.750
9.250
42,714
+0.46(+5.23%)
Jul 06, 2023
8.600
8.860
8.400
8.790
18,087
+0.19(+2.21%)
Jul 05, 2023
9.180
9.180
8.570
8.600
31,680
-0.15(-1.71%)
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.