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
Mizuho Financial Group ADR
(NY:
MFG
)
3.870
-0.020 (-0.51%)
Official Closing 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 17, 2024
3.870
3.885
3.850
3.870
1,005,590
-0.02(-0.51%)
Jun 14, 2024
3.890
3.905
3.875
3.890
578,747
-0.03(-0.77%)
Jun 13, 2024
3.900
3.920
3.900
3.920
409,163
-0.09(-2.24%)
Jun 12, 2024
4.030
4.040
4.000
4.010
412,089
+0.02(+0.50%)
Jun 11, 2024
4.020
4.020
3.980
3.990
499,431
-0.05(-1.24%)
Jun 10, 2024
4.000
4.047
3.970
4.040
557,294
+0.05(+1.25%)
Jun 07, 2024
4.010
4.020
3.990
3.990
964,793
-0.05(-1.24%)
Jun 06, 2024
4.030
4.050
4.010
4.040
666,332
+0.01(+0.25%)
Jun 05, 2024
4.050
4.050
4.000
4.030
979,324
-0.10(-2.42%)
Jun 04, 2024
4.110
4.130
4.100
4.130
533,480
-0.09(-2.13%)
Jun 03, 2024
4.180
4.220
4.170
4.220
881,909
+0.12(+2.93%)
May 31, 2024
4.070
4.110
4.070
4.100
777,539
+0.07(+1.74%)
May 30, 2024
4.020
4.040
4.020
4.030
516,066
+0.06(+1.51%)
May 29, 2024
4.000
4.020
3.970
3.970
688,677
-0.10(-2.46%)
May 28, 2024
4.060
4.080
4.040
4.070
634,838
+0.02(+0.49%)
May 24, 2024
4.030
4.065
4.030
4.050
810,126
+0.05(+1.25%)
May 23, 2024
4.050
4.055
4.000
4.000
604,762
-0.01(-0.25%)
May 22, 2024
4.030
4.030
4.010
4.010
872,471
-0.07(-1.72%)
May 21, 2024
4.070
4.080
4.060
4.080
1,271,728
-0.06(-1.45%)
May 20, 2024
4.160
4.190
4.130
4.140
786,529
+0.08(+1.97%)
May 17, 2024
4.020
4.070
4.020
4.060
1,189,807
+0.11(+2.78%)
May 16, 2024
3.980
3.990
3.945
3.950
1,126,970
-0.19(-4.59%)
May 15, 2024
4.000
4.150
4.000
4.140
1,811,830
+0.15(+3.76%)
May 14, 2024
3.960
3.990
3.950
3.990
642,828
+0.04(+1.01%)
May 13, 2024
4.010
4.010
3.950
3.950
638,003
-0.05(-1.25%)
May 10, 2024
3.950
4.010
3.950
4.000
1,938,277
+0.06(+1.52%)
May 09, 2024
3.900
3.945
3.900
3.940
440,738
+0.04(+1.03%)
May 08, 2024
3.880
3.910
3.860
3.900
688,184
+0.00(+0.00%)
May 07, 2024
3.920
3.940
3.900
3.900
633,420
-0.07(-1.76%)
May 06, 2024
3.960
3.980
3.955
3.970
810,794
+0.01(+0.25%)
May 03, 2024
3.930
3.960
3.910
3.960
646,365
+0.05(+1.28%)
May 02, 2024
3.880
3.910
3.865
3.910
463,769
+0.06(+1.56%)
May 01, 2024
3.850
3.870
3.830
3.850
553,833
-0.02(-0.52%)
Apr 30, 2024
3.880
3.900
3.870
3.870
489,735
+0.00(+0.00%)
Apr 29, 2024
3.860
3.880
3.850
3.870
612,644
+0.02(+0.52%)
Apr 26, 2024
3.840
3.870
3.830
3.850
599,130
-0.04(-1.03%)
Apr 25, 2024
3.840
3.900
3.812
3.890
637,256
-0.02(-0.51%)
Apr 24, 2024
3.930
3.940
3.890
3.910
633,374
-0.04(-1.01%)
Apr 23, 2024
3.930
3.960
3.930
3.950
740,651
+0.03(+0.77%)
Apr 22, 2024
3.900
3.950
3.900
3.920
1,235,709
+0.07(+1.82%)
Apr 19, 2024
3.830
3.865
3.830
3.850
582,854
+0.01(+0.26%)
Apr 18, 2024
3.830
3.860
3.820
3.840
856,002
+0.04(+1.05%)
Apr 17, 2024
3.830
3.840
3.790
3.800
926,448
-0.06(-1.55%)
Apr 16, 2024
3.900
3.900
3.850
3.860
4,039,190
-0.13(-3.26%)
Apr 15, 2024
4.030
4.060
3.980
3.990
4,418,662
+0.08(+2.05%)
Apr 12, 2024
3.930
3.960
3.890
3.910
665,764
-0.07(-1.76%)
Apr 11, 2024
3.950
3.980
3.920
3.980
686,005
+0.09(+2.31%)
Apr 10, 2024
3.880
3.890
3.850
3.890
1,016,802
-0.01(-0.26%)
Apr 09, 2024
3.940
3.940
3.890
3.900
703,462
-0.04(-1.02%)
Apr 08, 2024
3.900
3.985
3.900
3.940
1,552,519
+0.05(+1.29%)
Apr 05, 2024
3.860
3.900
3.855
3.890
581,120
+0.01(+0.26%)
Apr 04, 2024
3.910
3.930
3.870
3.880
497,488
-0.01(-0.26%)
Apr 03, 2024
3.850
3.900
3.850
3.890
691,457
+0.06(+1.57%)
Apr 02, 2024
3.800
3.860
3.770
3.830
842,872
-0.03(-0.78%)
Apr 01, 2024
3.930
3.930
3.845
3.860
1,272,536
-0.12(-3.02%)
Mar 28, 2024
3.960
3.990
3.940
3.980
947,951
+0.00(+0.00%)
Mar 27, 2024
4.010
4.020
3.960
3.980
622,469
+0.01(+0.26%)
Mar 26, 2024
3.980
3.989
3.950
3.970
513,207
+0.00(+0.00%)
Mar 25, 2024
3.980
3.989
3.950
3.970
928,796
-0.03(-0.74%)
Mar 22, 2024
3.989
4.019
3.980
3.999
1,400,344
+0.04(+0.99%)
Mar 21, 2024
3.960
3.970
3.940
3.960
1,131,662
+0.06(+1.51%)
Mar 20, 2024
3.891
3.919
3.842
3.901
1,128,157
+0.02(+0.51%)
Mar 19, 2024
3.881
3.911
3.852
3.881
942,089
-0.05(-1.25%)
Mar 18, 2024
3.921
3.930
3.901
3.930
730,669
+0.05(+1.27%)
Mar 15, 2024
3.842
3.901
3.842
3.881
699,408
+0.02(+0.51%)
Mar 14, 2024
3.891
3.891
3.832
3.862
1,120,423
-0.04(-1.01%)
Mar 13, 2024
3.901
3.925
3.881
3.901
911,344
-0.05(-1.24%)
Mar 12, 2024
3.940
3.960
3.911
3.950
1,091,008
-0.07(-1.71%)
Mar 11, 2024
3.999
4.048
3.951
4.019
2,208,867
-0.20(-4.66%)
Mar 08, 2024
4.215
4.240
4.176
4.215
1,584,518
+0.20(+4.89%)
Mar 07, 2024
3.970
4.019
3.950
4.019
1,431,134
+0.13(+3.28%)
Mar 06, 2024
3.871
3.901
3.867
3.891
1,179,406
+0.10(+2.59%)
Mar 05, 2024
3.773
3.812
3.744
3.793
2,089,558
+0.05(+1.31%)
Mar 04, 2024
3.763
3.763
3.734
3.744
1,748,486
-0.01(-0.26%)
Mar 01, 2024
3.754
3.763
3.724
3.754
2,125,862
+0.06(+1.60%)
Feb 29, 2024
3.685
3.714
3.675
3.695
1,085,388
+0.05(+1.35%)
Feb 28, 2024
3.675
3.675
3.636
3.645
1,267,872
-0.06(-1.59%)
Feb 27, 2024
3.665
3.704
3.665
3.704
2,234,448
+0.08(+2.17%)
Feb 26, 2024
3.626
3.645
3.618
3.626
1,594,009
-0.01(-0.27%)
Feb 23, 2024
3.636
3.645
3.626
3.636
1,186,171
+0.01(+0.27%)
Feb 22, 2024
3.626
3.636
3.606
3.626
1,233,705
+0.02(+0.55%)
Feb 21, 2024
3.586
3.616
3.586
3.606
876,585
+0.00(+0.00%)
Feb 20, 2024
3.636
3.636
3.606
3.606
942,535
+0.02(+0.55%)
Feb 16, 2024
3.567
3.596
3.562
3.586
1,003,631
+0.04(+1.11%)
Feb 15, 2024
3.518
3.547
3.508
3.547
1,346,543
-0.02(-0.55%)
Feb 14, 2024
3.547
3.567
3.523
3.567
1,715,639
+0.00(+0.00%)
Feb 13, 2024
3.567
3.586
3.537
3.567
1,484,805
-0.01(-0.27%)
Feb 12, 2024
3.577
3.601
3.577
3.577
1,264,255
+0.01(+0.28%)
Feb 09, 2024
3.547
3.577
3.528
3.567
754,192
+0.03(+0.83%)
Feb 08, 2024
3.577
3.577
3.518
3.537
1,037,846
-0.11(-2.97%)
Feb 07, 2024
3.665
3.675
3.631
3.645
889,568
+0.00(+0.00%)
Feb 06, 2024
3.655
3.665
3.636
3.645
1,169,233
-0.10(-2.62%)
Feb 05, 2024
3.704
3.744
3.685
3.744
997,916
+0.08(+2.14%)
Feb 02, 2024
3.636
3.675
3.606
3.665
963,408
+0.07(+1.91%)
Feb 01, 2024
3.586
3.611
3.549
3.596
1,817,393
+0.02(+0.55%)
Jan 31, 2024
3.616
3.636
3.577
3.577
1,335,650
+0.02(+0.55%)
Jan 30, 2024
3.547
3.557
3.537
3.557
598,581
-0.01(-0.28%)
Jan 29, 2024
3.537
3.567
3.528
3.567
472,960
+0.05(+1.40%)
Jan 26, 2024
3.518
3.532
3.508
3.518
629,907
-0.07(-1.92%)
Jan 25, 2024
3.596
3.596
3.557
3.586
521,223
-0.02(-0.54%)
Jan 24, 2024
3.606
3.655
3.586
3.606
1,360,829
+0.15(+4.26%)
Jan 23, 2024
3.449
3.469
3.429
3.459
473,443
+0.00(+0.00%)
Jan 22, 2024
3.439
3.478
3.439
3.459
608,866
+0.04(+1.15%)
Jan 19, 2024
3.390
3.419
3.380
3.419
580,741
+0.00(+0.00%)
Jan 18, 2024
3.410
3.429
3.400
3.419
1,051,968
+0.02(+0.58%)
Jan 17, 2024
3.400
3.410
3.390
3.400
356,912
-0.03(-0.86%)
Jan 16, 2024
3.419
3.449
3.410
3.429
479,371
-0.02(-0.57%)
Jan 12, 2024
3.469
3.469
3.429
3.449
886,082
-0.01(-0.28%)
Jan 11, 2024
3.469
3.469
3.429
3.459
460,102
+0.05(+1.44%)
Jan 10, 2024
3.449
3.449
3.400
3.410
1,176,596
+0.00(+0.00%)
Jan 09, 2024
3.459
3.469
3.410
3.410
900,709
-0.13(-3.61%)
Jan 08, 2024
3.498
3.537
3.498
3.537
403,656
+0.04(+1.12%)
Jan 05, 2024
3.439
3.537
3.439
3.498
1,160,524
+0.13(+3.79%)
Jan 04, 2024
3.360
3.390
3.360
3.370
964,651
+0.02(+0.59%)
Jan 03, 2024
3.351
3.360
3.331
3.351
793,689
-0.01(-0.29%)
Jan 02, 2024
3.380
3.390
3.351
3.360
726,415
-0.02(-0.58%)
Dec 29, 2023
3.400
3.400
3.341
3.380
592,667
-0.02(-0.58%)
Dec 28, 2023
3.341
3.410
3.341
3.400
3,100,719
+0.09(+2.67%)
Dec 27, 2023
3.321
3.336
3.302
3.311
736,614
+0.00(+0.00%)
Dec 26, 2023
3.302
3.311
3.282
3.311
1,028,500
-0.01(-0.30%)
Dec 22, 2023
3.292
3.351
3.292
3.321
1,684,813
+0.08(+2.42%)
Dec 21, 2023
3.233
3.257
3.223
3.243
1,377,789
+0.03(+0.92%)
Dec 20, 2023
3.262
3.262
3.213
3.213
975,218
-0.01(-0.31%)
Dec 19, 2023
3.233
3.262
3.213
3.223
1,477,514
-0.07(-2.09%)
Dec 18, 2023
3.292
3.302
3.262
3.292
960,387
-0.02(-0.59%)
Dec 15, 2023
3.370
3.370
3.302
3.311
1,611,471
-0.09(-2.60%)
Dec 14, 2023
3.390
3.419
3.380
3.400
685,047
-0.03(-0.86%)
Dec 13, 2023
3.380
3.459
3.380
3.429
1,693,501
+0.05(+1.45%)
Dec 12, 2023
3.341
3.380
3.341
3.380
509,491
+0.00(+0.00%)
Dec 11, 2023
3.400
3.410
3.370
3.380
643,396
-0.05(-1.43%)
Dec 08, 2023
3.390
3.429
3.380
3.429
697,049
+0.03(+0.87%)
Dec 07, 2023
3.351
3.410
3.341
3.400
910,681
+0.13(+3.90%)
Dec 06, 2023
3.292
3.311
3.272
3.272
759,938
+0.00(+0.00%)
Dec 05, 2023
3.302
3.302
3.252
3.272
535,546
-0.06(-1.77%)
Dec 04, 2023
3.311
3.341
3.311
3.331
633,320
-0.07(-2.02%)
Dec 01, 2023
3.360
3.400
3.360
3.400
449,430
+0.04(+1.17%)
Nov 30, 2023
3.360
3.380
3.360
3.360
576,222
+0.01(+0.29%)
Nov 29, 2023
3.331
3.365
3.311
3.351
718,606
-0.08(-2.29%)
Nov 28, 2023
3.410
3.439
3.410
3.429
704,897
+0.01(+0.29%)
Nov 27, 2023
3.439
3.439
3.419
3.419
391,440
+0.04(+1.16%)
Nov 24, 2023
3.360
3.390
3.360
3.380
379,776
-0.01(-0.29%)
Nov 22, 2023
3.400
3.400
3.375
3.390
375,190
-0.02(-0.58%)
Nov 21, 2023
3.410
3.419
3.390
3.410
713,374
-0.02(-0.57%)
Nov 20, 2023
3.390
3.429
3.390
3.429
441,876
+0.05(+1.45%)
Nov 17, 2023
3.331
3.380
3.321
3.380
772,152
+0.11(+3.30%)
Nov 16, 2023
3.282
3.292
3.262
3.272
566,734
-0.03(-0.89%)
Nov 15, 2023
3.262
3.311
3.233
3.302
1,872,670
-0.07(-2.04%)
Nov 14, 2023
3.321
3.390
3.321
3.370
1,213,221
+0.10(+3.00%)
Nov 13, 2023
3.233
3.302
3.193
3.272
1,078,602
+0.07(+2.15%)
Nov 10, 2023
3.184
3.203
3.159
3.203
683,324
+0.07(+2.19%)
Nov 09, 2023
3.144
3.174
3.135
3.135
563,945
+0.02(+0.63%)
Nov 08, 2023
3.125
3.134
3.085
3.115
888,816
-0.19(-5.65%)
Nov 07, 2023
3.331
3.331
3.287
3.302
790,373
-0.07(-2.04%)
Nov 06, 2023
3.400
3.410
3.341
3.370
1,012,360
-0.19(-5.25%)
Nov 03, 2023
3.537
3.557
3.528
3.557
543,189
+0.05(+1.40%)
Nov 02, 2023
3.478
3.508
3.469
3.508
690,571
+0.04(+1.13%)
Nov 01, 2023
3.459
3.478
3.429
3.469
556,659
+0.09(+2.62%)
Oct 31, 2023
3.370
3.380
3.351
3.380
753,237
-0.02(-0.58%)
Oct 30, 2023
3.292
3.434
3.292
3.400
1,266,248
+0.08(+2.37%)
Oct 27, 2023
3.341
3.351
3.321
3.321
443,317
+0.04(+1.20%)
Oct 26, 2023
3.302
3.302
3.252
3.282
667,796
-0.03(-0.89%)
Oct 25, 2023
3.282
3.330
3.282
3.311
454,880
+0.03(+0.90%)
Oct 24, 2023
3.282
3.292
3.262
3.282
795,943
-0.01(-0.30%)
Oct 23, 2023
3.292
3.311
3.273
3.292
582,705
-0.02(-0.59%)
Oct 20, 2023
3.351
3.351
3.302
3.311
614,913
-0.03(-0.88%)
Oct 19, 2023
3.351
3.360
3.331
3.341
372,114
-0.01(-0.29%)
Oct 18, 2023
3.341
3.380
3.341
3.351
383,669
+0.01(+0.29%)
Oct 17, 2023
3.321
3.370
3.302
3.341
541,007
+0.02(+0.59%)
Oct 16, 2023
3.292
3.331
3.292
3.321
561,696
+0.01(+0.30%)
Oct 13, 2023
3.321
3.341
3.292
3.311
580,914
-0.05(-1.46%)
Oct 12, 2023
3.400
3.419
3.346
3.360
487,351
+0.01(+0.29%)
Oct 11, 2023
3.370
3.375
3.351
3.351
298,661
-0.03(-0.87%)
Oct 10, 2023
3.370
3.400
3.331
3.380
947,616
+0.07(+2.08%)
Oct 09, 2023
3.311
3.321
3.302
3.311
299,315
+0.00(+0.00%)
Oct 06, 2023
3.311
3.340
3.287
3.311
510,865
-0.01(-0.30%)
Oct 05, 2023
3.292
3.331
3.292
3.321
532,897
+0.09(+2.74%)
Oct 04, 2023
3.243
3.243
3.198
3.233
676,135
-0.11(-3.24%)
Oct 03, 2023
3.341
3.351
3.321
3.341
365,502
-0.04(-1.16%)
Oct 02, 2023
3.439
3.439
3.360
3.380
659,655
+0.01(+0.29%)
Sep 29, 2023
3.380
3.390
3.370
3.370
696,010
-0.10(-2.83%)
Sep 28, 2023
3.469
3.478
3.429
3.469
652,155
+0.04(+1.08%)
Sep 27, 2023
3.422
3.441
3.393
3.431
589,323
+0.03(+0.85%)
Sep 26, 2023
3.431
3.451
3.403
3.403
499,713
-0.04(-1.12%)
Sep 25, 2023
3.451
3.446
3.425
3.441
579,463
-0.08(-2.19%)
Sep 22, 2023
3.547
3.566
3.518
3.518
647,927
+0.03(+0.83%)
Sep 21, 2023
3.480
3.509
3.480
3.489
507,419
+0.03(+0.84%)
Sep 20, 2023
3.518
3.518
3.451
3.460
489,199
-0.06(-1.64%)
Sep 19, 2023
3.470
3.528
3.470
3.518
391,936
+0.07(+1.96%)
Sep 18, 2023
3.441
3.451
3.424
3.451
326,372
+0.01(+0.28%)
Sep 15, 2023
3.460
3.480
3.441
3.441
401,676
-0.07(-1.92%)
Sep 14, 2023
3.489
3.518
3.485
3.509
606,911
+0.06(+1.68%)
Sep 13, 2023
3.441
3.470
3.441
3.451
515,813
+0.03(+0.85%)
Sep 12, 2023
3.403
3.431
3.395
3.422
432,738
+0.03(+0.85%)
Sep 11, 2023
3.364
3.422
3.364
3.393
576,750
+0.15(+4.76%)
Sep 08, 2023
3.258
3.258
3.219
3.239
488,121
-0.04(-1.18%)
Sep 07, 2023
3.268
3.277
3.248
3.277
277,188
+0.00(+0.00%)
Sep 06, 2023
3.258
3.287
3.258
3.277
475,849
+0.04(+1.19%)
Sep 05, 2023
3.239
3.268
3.229
3.239
275,437
+0.00(+0.00%)
Sep 01, 2023
3.229
3.258
3.229
3.239
430,085
+0.08(+2.44%)
Aug 31, 2023
3.181
3.191
3.157
3.162
1,061,139
-0.01(-0.30%)
Aug 30, 2023
3.181
3.205
3.171
3.171
306,512
+0.00(+0.00%)
Aug 29, 2023
3.133
3.171
3.099
3.171
692,687
-0.01(-0.30%)
Aug 28, 2023
3.142
3.181
3.133
3.181
614,275
+0.09(+2.80%)
Aug 25, 2023
3.113
3.113
3.084
3.094
446,625
+0.00(+0.00%)
Aug 24, 2023
3.084
3.104
3.075
3.094
541,367
-0.01(-0.31%)
Aug 23, 2023
3.075
3.104
3.070
3.104
477,720
+0.05(+1.58%)
Aug 22, 2023
3.046
3.065
3.036
3.056
511,407
+0.05(+1.60%)
Aug 21, 2023
2.998
3.007
2.978
3.007
565,323
+0.01(+0.32%)
Aug 18, 2023
3.007
3.017
2.978
2.998
1,738,685
-0.01(-0.32%)
Aug 17, 2023
3.046
3.046
3.007
3.007
521,182
+0.02(+0.65%)
Aug 16, 2023
3.027
3.027
2.978
2.988
649,097
-0.07(-2.21%)
Aug 15, 2023
3.084
3.084
3.046
3.056
683,844
-0.05(-1.55%)
Aug 14, 2023
3.104
3.113
3.046
3.104
501,343
-0.04(-1.23%)
Aug 11, 2023
3.152
3.159
3.134
3.142
354,924
-0.01(-0.31%)
Aug 10, 2023
3.152
3.171
3.133
3.152
432,102
+0.00(+0.00%)
Aug 09, 2023
3.162
3.162
3.097
3.152
631,655
-0.05(-1.51%)
Aug 08, 2023
3.210
3.210
3.171
3.200
403,270
-0.04(-1.19%)
Aug 07, 2023
3.229
3.258
3.219
3.239
300,112
+0.00(+0.00%)
Aug 04, 2023
3.229
3.268
3.219
3.239
534,360
+0.04(+1.20%)
Aug 03, 2023
3.200
3.200
3.171
3.200
778,788
-0.01(-0.30%)
Aug 02, 2023
3.239
3.239
3.191
3.210
561,052
-0.05(-1.48%)
Aug 01, 2023
3.297
3.345
3.239
3.258
582,362
-0.06(-1.74%)
Jul 31, 2023
3.325
3.325
3.268
3.316
416,146
+0.01(+0.29%)
Jul 28, 2023
3.248
3.325
3.248
3.306
938,614
+0.15(+4.89%)
Jul 27, 2023
3.123
3.224
3.118
3.152
1,517,810
+0.07(+2.19%)
Jul 26, 2023
3.075
3.104
3.075
3.084
233,891
+0.02(+0.63%)
Jul 25, 2023
3.065
3.084
3.056
3.065
342,779
+0.01(+0.32%)
Jul 24, 2023
3.056
3.056
3.027
3.056
885,258
-0.01(-0.31%)
Jul 21, 2023
3.152
3.152
3.056
3.065
807,147
-0.06(-1.85%)
Jul 20, 2023
3.133
3.137
3.085
3.123
1,304,417
-0.02(-0.61%)
Jul 19, 2023
3.171
3.171
3.123
3.142
359,494
-0.05(-1.51%)
Jul 18, 2023
3.152
3.191
3.152
3.191
976,323
+0.12(+3.76%)
Jul 17, 2023
3.084
3.113
3.056
3.075
408,493
-0.01(-0.31%)
Jul 14, 2023
3.113
3.113
3.075
3.084
274,268
-0.06(-1.84%)
Jul 13, 2023
3.152
3.152
3.113
3.142
855,951
-0.01(-0.31%)
Jul 12, 2023
3.104
3.171
3.104
3.152
676,417
+0.11(+3.48%)
Jul 11, 2023
3.036
3.056
2.998
3.046
755,846
-0.01(-0.32%)
Jul 10, 2023
3.027
3.056
3.027
3.056
613,394
+0.03(+0.96%)
Jul 07, 2023
2.969
3.036
2.969
3.027
631,673
+0.05(+1.62%)
Jul 06, 2023
2.978
2.988
2.959
2.978
558,461
-0.04(-1.28%)
Jul 05, 2023
3.017
3.046
3.017
3.017
1,024,436
+0.07(+2.29%)
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.