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
Adriatic Metals Plc
(OP:
ADMLF
)
2.850
+0.050 (+1.79%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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 31, 2024
2.798
2.850
2.660
2.850
14,268
+0.05(+1.79%)
May 30, 2024
2.750
2.850
2.700
2.800
61,100
+0.00(+0.00%)
May 29, 2024
3.000
3.000
2.500
2.800
70,387
-0.20(-6.67%)
May 24, 2024
2.975
3.000
2.900
3.000
45,297
+0.00(+0.00%)
May 23, 2024
3.080
3.110
3.000
3.000
22,821
-0.12(-3.85%)
May 22, 2024
3.180
3.180
3.105
3.120
15,413
-0.25(-7.42%)
May 21, 2024
3.290
3.370
3.200
3.370
55,669
+0.08(+2.43%)
May 20, 2024
3.150
3.290
3.100
3.290
53,259
+0.17(+5.45%)
May 17, 2024
3.060
3.120
3.060
3.120
54,917
-0.00(-0.16%)
May 16, 2024
3.000
3.140
3.000
3.125
57,364
-0.02(-0.48%)
May 15, 2024
3.120
3.170
3.051
3.140
31,741
+0.02(+0.64%)
May 14, 2024
3.015
3.120
3.015
3.120
20,618
+0.07(+2.30%)
May 13, 2024
3.010
3.110
3.010
3.050
19,950
+0.04(+1.33%)
May 10, 2024
2.980
3.040
2.975
3.010
18,105
+0.11(+3.79%)
May 09, 2024
3.000
3.000
2.900
2.900
28,193
-0.07(-2.42%)
May 08, 2024
3.000
3.000
2.950
2.972
14,936
-0.03(-0.93%)
May 07, 2024
3.020
3.040
3.000
3.000
35,252
+0.01(+0.20%)
May 06, 2024
3.030
3.030
2.910
2.994
67,450
-0.03(-1.02%)
May 03, 2024
3.040
3.050
3.000
3.025
58,584
-0.02(-0.82%)
May 02, 2024
2.970
3.050
2.970
3.050
28,765
+0.06(+2.18%)
May 01, 2024
2.950
2.990
2.895
2.985
40,121
+0.03(+1.19%)
Apr 30, 2024
2.940
2.950
2.875
2.950
18,201
-0.03(-1.01%)
Apr 29, 2024
2.800
3.030
2.800
2.980
99,505
+0.16(+5.67%)
Apr 26, 2024
2.900
2.900
2.800
2.820
12,182
+0.06(+2.17%)
Apr 25, 2024
2.840
2.840
2.750
2.760
14,900
-0.08(-2.82%)
Apr 24, 2024
2.820
2.880
2.760
2.840
76,316
-0.11(-3.73%)
Apr 23, 2024
2.950
2.980
2.880
2.950
40,007
+0.00(+0.00%)
Apr 22, 2024
2.850
2.990
2.810
2.950
119,955
+0.15(+5.36%)
Apr 19, 2024
2.950
2.950
2.660
2.800
2,600
-0.09(-3.11%)
Apr 18, 2024
2.800
2.890
2.800
2.890
45,422
+0.04(+1.40%)
Apr 17, 2024
2.690
2.870
2.690
2.850
72,094
+0.16(+5.95%)
Apr 16, 2024
2.710
2.710
2.660
2.690
56,514
-0.06(-2.18%)
Apr 15, 2024
2.800
2.890
2.700
2.750
79,729
-0.03(-1.08%)
Apr 12, 2024
2.750
2.850
2.740
2.780
48,340
+0.03(+1.09%)
Apr 11, 2024
2.760
2.780
2.700
2.750
30,277
-0.05(-1.79%)
Apr 10, 2024
2.800
2.830
2.701
2.800
43,730
+0.01(+0.36%)
Apr 09, 2024
2.580
2.850
2.580
2.790
178,500
-0.01(-0.36%)
Apr 08, 2024
2.800
2.830
2.735
2.800
79,930
+0.10(+3.70%)
Apr 05, 2024
2.750
2.750
2.640
2.700
127,563
+0.04(+1.50%)
Apr 04, 2024
2.750
2.750
2.660
2.660
230,154
-0.13(-4.66%)
Apr 03, 2024
2.620
2.790
2.620
2.790
38,736
+0.16(+6.08%)
Apr 02, 2024
2.650
2.679
2.570
2.630
33,155
+0.05(+1.94%)
Apr 01, 2024
2.690
2.690
2.560
2.580
19,919
-0.07(-2.64%)
Mar 28, 2024
2.560
2.680
2.560
2.650
11,022
+0.05(+1.92%)
Mar 27, 2024
2.610
2.680
2.550
2.600
10,420
+0.02(+0.78%)
Mar 26, 2024
2.550
2.590
2.540
2.580
27,526
-0.01(-0.39%)
Mar 25, 2024
2.690
2.690
2.550
2.590
22,834
-0.04(-1.52%)
Mar 22, 2024
2.840
2.840
2.610
2.630
49,228
-0.02(-0.94%)
Mar 21, 2024
2.700
2.700
2.640
2.655
43,296
+0.13(+5.36%)
Mar 20, 2024
2.361
2.520
2.361
2.520
6,429
+0.13(+5.44%)
Mar 19, 2024
2.455
2.455
2.390
2.390
5,750
+0.01(+0.42%)
Mar 18, 2024
2.550
2.560
2.380
2.380
18,350
-0.12(-4.80%)
Mar 15, 2024
2.500
2.500
2.500
2.500
5,000
+0.03(+1.21%)
Mar 14, 2024
2.450
2.550
2.390
2.470
61,126
+0.05(+2.07%)
Mar 13, 2024
2.400
2.420
2.385
2.420
33,404
+0.00(+0.00%)
Mar 12, 2024
2.361
2.440
2.361
2.420
9,225
+0.05(+2.11%)
Mar 11, 2024
2.350
2.370
2.300
2.370
14,742
+0.04(+1.69%)
Mar 08, 2024
2.365
2.380
2.300
2.330
12,638
+0.00(+0.02%)
Mar 07, 2024
2.310
2.380
2.290
2.330
62,671
+0.10(+4.48%)
Mar 06, 2024
2.202
2.280
2.200
2.230
51,316
+0.06(+2.76%)
Mar 05, 2024
2.171
2.280
2.170
2.170
28,015
+0.03(+1.40%)
Mar 04, 2024
2.200
2.300
2.140
2.140
626,095
-0.16(-6.96%)
Mar 01, 2024
2.290
2.300
2.230
2.300
9,290
-0.06(-2.54%)
Feb 29, 2024
2.140
2.360
2.140
2.360
18,214
+0.25(+11.69%)
Feb 28, 2024
2.140
2.140
2.075
2.113
14,954
+0.00(+0.14%)
Feb 27, 2024
2.130
2.130
2.060
2.110
41,863
+0.07(+3.43%)
Feb 26, 2024
2.040
2.040
2.028
2.040
14,963
-0.00(-0.24%)
Feb 23, 2024
2.100
2.110
2.010
2.045
47,756
-0.06(-2.62%)
Feb 22, 2024
2.150
2.150
2.100
2.100
12,137
-0.05(-2.33%)
Feb 21, 2024
2.220
2.220
2.070
2.150
25,475
-0.07(-3.15%)
Feb 20, 2024
2.160
2.230
2.130
2.220
29,547
+0.02(+0.91%)
Feb 16, 2024
2.130
2.200
2.130
2.200
5,820
+0.07(+3.29%)
Feb 15, 2024
2.150
2.200
2.110
2.130
22,616
-0.04(-1.75%)
Feb 14, 2024
2.150
2.200
2.150
2.168
28,687
-0.10(-4.49%)
Feb 13, 2024
2.270
2.270
2.270
2.270
10,000
-0.01(-0.44%)
Feb 12, 2024
2.295
2.295
2.190
2.280
25,772
+0.09(+4.11%)
Feb 09, 2024
2.225
2.225
2.190
2.190
16,950
-0.14(-6.01%)
Feb 08, 2024
2.200
2.330
2.200
2.330
73,210
+0.02(+0.78%)
Feb 07, 2024
2.335
2.335
2.312
2.312
28,369
+0.01(+0.52%)
Feb 06, 2024
2.330
2.330
2.285
2.300
5,001
-0.11(-4.56%)
Feb 05, 2024
2.430
2.450
2.380
2.410
63,917
-0.02(-0.82%)
Feb 02, 2024
2.500
2.500
2.400
2.430
36,420
+0.08(+3.40%)
Feb 01, 2024
2.340
2.350
2.330
2.350
11,818
+0.02(+1.08%)
Jan 31, 2024
2.300
2.350
2.300
2.325
15,183
+0.02(+0.65%)
Jan 30, 2024
2.271
2.370
2.240
2.310
10,008
-0.01(-0.43%)
Jan 29, 2024
2.250
2.350
2.200
2.320
13,861
+0.14(+6.42%)
Jan 26, 2024
2.150
2.180
2.130
2.180
11,580
+0.05(+2.35%)
Jan 25, 2024
2.200
2.200
2.120
2.130
47,956
-0.04(-1.84%)
Jan 24, 2024
2.230
2.230
2.130
2.170
79,335
-0.08(-3.56%)
Jan 23, 2024
2.325
2.325
2.250
2.250
30,841
-0.04(-1.73%)
Jan 22, 2024
2.280
2.290
2.230
2.290
29,997
+0.06(+2.67%)
Jan 19, 2024
2.250
2.290
2.230
2.230
6,005
-0.04(-1.76%)
Jan 18, 2024
2.360
2.360
2.270
2.270
17,549
-0.02(-0.87%)
Jan 17, 2024
2.300
2.300
2.260
2.290
4,100
-0.11(-4.58%)
Jan 16, 2024
2.390
2.410
2.350
2.400
9,697
-0.05(-2.04%)
Jan 12, 2024
2.425
2.450
2.400
2.450
6,573
+0.06(+2.30%)
Jan 11, 2024
2.440
2.440
2.350
2.395
15,787
-0.02(-0.63%)
Jan 10, 2024
2.490
2.490
2.410
2.410
5,955
-0.04(-1.62%)
Jan 09, 2024
2.460
2.460
2.430
2.450
7,378
-0.01(-0.41%)
Jan 08, 2024
2.457
2.470
2.457
2.460
26,341
+0.00(+0.00%)
Jan 05, 2024
2.460
2.460
2.450
2.460
2,150
-0.04(-1.60%)
Jan 04, 2024
2.510
2.580
2.499
2.500
6,272
-0.10(-3.85%)
Jan 03, 2024
2.605
2.670
2.540
2.600
13,024
+0.04(+1.56%)
Jan 02, 2024
2.560
2.560
2.560
2.560
190
-0.11(-4.12%)
Dec 29, 2023
2.850
2.850
2.670
2.670
118,337
-0.08(-2.91%)
Dec 28, 2023
2.600
2.800
2.600
2.750
23,271
+0.10(+3.77%)
Dec 27, 2023
2.500
2.690
2.500
2.650
40,533
+0.14(+5.58%)
Dec 26, 2023
2.465
2.510
2.450
2.510
37,836
+0.10(+4.15%)
Dec 22, 2023
2.400
2.460
2.370
2.410
21,170
+0.10(+4.33%)
Dec 21, 2023
2.285
2.320
2.280
2.310
31,397
-0.02(-0.86%)
Dec 20, 2023
2.290
2.380
2.180
2.330
21,118
+0.16(+7.37%)
Dec 19, 2023
2.180
2.180
2.123
2.170
14,306
-0.01(-0.46%)
Dec 18, 2023
2.190
2.190
2.165
2.180
18,144
+0.02(+0.74%)
Dec 15, 2023
2.030
2.229
2.030
2.164
7,796
-0.03(-1.19%)
Dec 14, 2023
2.200
2.200
2.022
2.190
10,555
+0.23(+11.73%)
Dec 13, 2023
1.990
2.000
1.880
1.960
84,378
-0.13(-6.22%)
Dec 12, 2023
2.090
2.179
2.030
2.090
16,140
-0.09(-4.13%)
Dec 11, 2023
2.100
2.190
2.100
2.180
37,516
-0.02(-0.91%)
Dec 08, 2023
2.510
2.510
2.200
2.200
76,313
-0.19(-7.95%)
Dec 07, 2023
2.200
2.390
2.200
2.390
98,006
+0.19(+8.64%)
Dec 06, 2023
2.210
2.260
2.170
2.200
18,384
+0.03(+1.38%)
Dec 05, 2023
2.180
2.348
2.160
2.170
36,436
-0.11(-4.82%)
Dec 04, 2023
2.260
2.310
2.200
2.280
50,317
+0.15(+7.04%)
Dec 01, 2023
2.190
2.260
2.130
2.130
70,203
-0.09(-4.05%)
Nov 30, 2023
2.230
2.310
2.210
2.220
64,878
+0.01(+0.45%)
Nov 29, 2023
2.400
2.400
2.206
2.210
26,523
-0.02(-1.12%)
Nov 28, 2023
2.400
2.400
2.140
2.235
53,318
+0.06(+3.00%)
Nov 27, 2023
2.250
2.250
2.150
2.170
67,814
+0.02(+1.07%)
Nov 24, 2023
2.180
2.180
2.120
2.147
4,860
-0.02(-0.83%)
Nov 22, 2023
2.370
2.370
2.145
2.165
19,685
-0.08(-3.78%)
Nov 21, 2023
2.200
2.250
2.200
2.250
14,390
-0.07(-3.02%)
Nov 20, 2023
2.200
2.330
2.118
2.320
34,988
+0.23(+11.00%)
Nov 17, 2023
2.128
2.170
2.090
2.090
22,600
-0.09(-4.13%)
Nov 16, 2023
2.170
2.180
2.080
2.180
18,871
+0.10(+5.06%)
Nov 15, 2023
2.130
2.150
2.075
2.075
1,700
-0.07(-3.49%)
Nov 14, 2023
2.130
2.150
2.070
2.150
42,857
+0.00(+0.19%)
Nov 13, 2023
2.120
2.146
2.120
2.146
26,726
+0.05(+2.19%)
Nov 10, 2023
2.070
2.140
2.070
2.100
69,374
-0.04(-1.87%)
Nov 09, 2023
2.105
2.140
2.105
2.140
35,192
-0.02(-1.11%)
Nov 08, 2023
2.160
2.164
2.120
2.164
2,278
+0.04(+2.08%)
Nov 07, 2023
2.120
2.200
2.120
2.120
2,900
-0.12(-5.36%)
Nov 06, 2023
2.200
2.240
2.200
2.240
31,751
+0.05(+2.28%)
Nov 03, 2023
2.180
2.200
2.070
2.190
34,458
-0.01(-0.45%)
Nov 02, 2023
2.150
2.200
2.150
2.200
16,990
+0.06(+2.80%)
Nov 01, 2023
2.200
2.200
2.110
2.140
1,681
+0.03(+1.42%)
Oct 30, 2023
2.110
889
-0.00(-0.01%)
Oct 27, 2023
2.108
2.130
2.100
2.110
6,088
-0.07(-3.20%)
Oct 26, 2023
2.080
2.180
2.070
2.180
86,659
+0.09(+4.38%)
Oct 25, 2023
2.085
2.120
2.050
2.088
9,092
-0.11(-5.07%)
Oct 24, 2023
2.250
2.250
2.100
2.200
84,234
-0.09(-4.14%)
Oct 23, 2023
2.260
2.350
2.180
2.295
39,931
+0.04(+2.00%)
Oct 20, 2023
2.260
2.260
2.220
2.250
23,954
-0.06(-2.41%)
Oct 19, 2023
2.400
2.400
2.190
2.305
9,248
+0.08(+3.39%)
Oct 18, 2023
2.375
2.375
2.230
2.230
11,900
-0.02(-0.89%)
Oct 17, 2023
2.250
2.250
2.250
2.250
1,900
-0.17(-7.02%)
Oct 16, 2023
2.420
2.420
2.370
2.420
3,052
+0.24(+10.96%)
Oct 13, 2023
2.220
2.275
2.181
2.181
11,372
-0.10(-4.34%)
Oct 12, 2023
2.280
2.280
2.280
2.280
450
+0.04(+1.79%)
Oct 11, 2023
2.270
2.280
2.240
2.240
40,966
-0.04(-1.72%)
Oct 10, 2023
2.279
2.279
2.279
2.279
1,000
+0.01(+0.41%)
Oct 09, 2023
2.280
2.280
2.270
2.270
7,704
-0.01(-0.44%)
Oct 06, 2023
2.290
2.290
2.240
2.280
40,219
-0.03(-1.30%)
Oct 05, 2023
2.410
2.410
2.310
2.310
10,140
-0.09(-3.75%)
Oct 04, 2023
2.220
2.400
2.220
2.400
22,382
+0.15(+6.67%)
Oct 03, 2023
2.250
2.250
2.250
2.250
2,222
+0.03(+1.35%)
Oct 02, 2023
2.255
2.300
2.220
2.220
12,508
-0.13(-5.53%)
Sep 29, 2023
2.345
2.350
2.345
2.350
48,021
+0.13(+5.86%)
Sep 26, 2023
2.220
0
+0.01(+0.45%)
Sep 25, 2023
2.210
2.210
2.210
2.210
2,100
-0.08(-3.28%)
Sep 22, 2023
2.285
2.285
2.285
2.285
125
+0.04(+1.56%)
Sep 21, 2023
2.250
2.330
2.250
2.250
1,250
-0.14(-5.86%)
Sep 18, 2023
2.390
0
+0.01(+0.46%)
Sep 15, 2023
2.379
2.379
2.379
2.379
703
-0.02(-0.87%)
Sep 14, 2023
2.400
2.400
2.400
2.400
8,000
+0.06(+2.56%)
Sep 13, 2023
2.240
2.340
2.240
2.340
3,600
-0.06(-2.50%)
Sep 12, 2023
2.400
2.400
2.400
2.400
45,000
+0.19(+8.60%)
Sep 08, 2023
2.210
0
-0.29(-11.60%)
Sep 07, 2023
2.350
2.550
2.310
2.500
7,669
-0.05(-1.96%)
Sep 01, 2023
2.550
50
+0.05(+2.00%)
Aug 31, 2023
2.490
2.500
2.490
2.500
47,445
+0.07(+2.88%)
Aug 30, 2023
2.450
2.450
2.420
2.430
34,470
-0.02(-0.82%)
Aug 29, 2023
2.420
2.450
2.400
2.450
11,000
+0.00(+0.00%)
Aug 28, 2023
2.450
2.450
2.450
2.450
1,708
+0.07(+2.94%)
Aug 24, 2023
2.380
84
-0.05(-2.06%)
Aug 23, 2023
2.350
2.430
2.350
2.430
48,900
+0.05(+2.10%)
Aug 22, 2023
2.650
2.650
2.380
2.380
2,259
-0.05(-2.13%)
Aug 21, 2023
2.432
2.432
2.432
2.432
100
-0.13(-5.01%)
Aug 18, 2023
2.541
2.620
2.541
2.560
1,500
-0.06(-2.18%)
Aug 17, 2023
2.470
2.620
2.470
2.617
3,373
+0.02(+0.65%)
Aug 16, 2023
2.429
2.600
2.390
2.600
52,200
+0.00(+0.00%)
Aug 15, 2023
2.600
2.600
2.600
2.600
15,900
+0.00(+0.00%)
Aug 14, 2023
2.600
2.600
2.600
2.600
4,779
+0.10(+4.00%)
Aug 11, 2023
2.500
2.500
2.500
2.500
8,169
+0.05(+2.04%)
Aug 10, 2023
2.410
2.450
2.395
2.450
30,455
+0.02(+0.82%)
Aug 09, 2023
2.250
2.430
2.250
2.430
17,545
+0.23(+10.45%)
Aug 08, 2023
2.200
2.200
2.200
2.200
11,000
-0.05(-2.22%)
Aug 07, 2023
2.250
2.250
2.250
2.250
10,569
-0.20(-8.16%)
Aug 04, 2023
2.497
2.497
2.203
2.450
123,162
+0.05(+2.08%)
Aug 03, 2023
2.400
2.400
2.400
2.400
2,000
-0.10(-4.00%)
Aug 02, 2023
2.500
2.500
2.500
2.500
3,448
+0.18(+7.76%)
Aug 01, 2023
2.310
2.320
2.310
2.320
4,896
-0.03(-1.28%)
Jul 31, 2023
2.500
2.500
2.310
2.350
4,350
-0.09(-3.69%)
Jul 28, 2023
2.400
2.500
2.400
2.440
12,000
+0.10(+4.27%)
Jul 27, 2023
2.400
2.420
2.340
2.340
9,884
-0.01(-0.43%)
Jul 26, 2023
2.500
2.500
2.350
2.350
16,230
+0.04(+1.73%)
Jul 25, 2023
2.300
2.310
2.300
2.310
2,700
+0.01(+0.43%)
Jul 21, 2023
2.300
0
+0.00(+0.00%)
Jul 20, 2023
2.300
2.300
2.300
2.300
1,437
+0.00(+0.00%)
Jul 19, 2023
2.300
2.300
2.300
2.300
5,000
-0.06(-2.54%)
Jul 18, 2023
2.280
2.360
2.280
2.360
1,009
+0.06(+2.61%)
Jul 17, 2023
2.295
2.300
2.290
2.300
8,105
-0.07(-2.95%)
Jul 14, 2023
2.373
2.373
2.300
2.370
4,500
-0.14(-5.58%)
Jul 12, 2023
2.510
0
+0.06(+2.45%)
Jul 11, 2023
2.450
2.450
2.450
2.450
400
+0.05(+2.14%)
Jul 10, 2023
2.380
2.399
2.250
2.399
4,790
+0.15(+6.60%)
Jul 05, 2023
2.250
0
+0.15(+7.14%)
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.