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
Calamos Global Total Return Fund
(NQ:
CGO
)
10.51
+0.03 (+0.29%)
Streaming Delayed Price
Updated: 10:21 AM EDT, May 23, 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 22, 2024
10.65
10.66
10.48
10.48
23,567
-0.21(-1.92%)
May 21, 2024
10.59
10.70
10.57
10.69
32,248
+0.12(+1.09%)
May 20, 2024
10.60
10.64
10.53
10.57
19,951
-0.02(-0.19%)
May 17, 2024
10.64
10.64
10.53
10.59
37,699
+0.00(+0.00%)
May 16, 2024
10.58
10.65
10.55
10.59
13,604
+0.06(+0.57%)
May 15, 2024
10.52
10.57
10.50
10.53
20,838
+0.11(+1.06%)
May 14, 2024
10.51
10.54
10.35
10.42
19,702
-0.03(-0.29%)
May 13, 2024
10.62
10.62
10.45
10.45
20,422
+0.01(+0.13%)
May 10, 2024
10.44
10.58
10.38
10.44
34,982
+0.04(+0.38%)
May 09, 2024
10.39
10.44
10.37
10.40
11,031
+0.02(+0.21%)
May 08, 2024
10.36
10.41
10.31
10.37
28,882
+0.02(+0.18%)
May 07, 2024
10.37
10.38
10.30
10.36
24,884
+0.08(+0.82%)
May 06, 2024
10.27
10.34
10.24
10.27
21,806
+0.02(+0.19%)
May 03, 2024
10.15
10.25
10.11
10.25
27,250
+0.22(+2.18%)
May 02, 2024
10.00
10.05
9.944
10.03
14,610
+0.13(+1.30%)
May 01, 2024
9.914
10.00
9.854
9.904
13,905
+0.02(+0.20%)
Apr 30, 2024
10.00
10.00
9.884
9.884
22,320
-0.17(-1.68%)
Apr 29, 2024
10.04
10.07
9.964
10.05
31,188
+0.07(+0.70%)
Apr 26, 2024
9.944
9.993
9.931
9.983
17,411
+0.07(+0.70%)
Apr 25, 2024
9.825
9.964
9.787
9.914
28,179
-0.03(-0.30%)
Apr 24, 2024
9.954
9.993
9.864
9.944
28,079
+0.07(+0.70%)
Apr 23, 2024
9.725
9.914
9.725
9.874
53,489
+0.20(+2.05%)
Apr 22, 2024
9.646
9.706
9.567
9.676
75,787
+0.08(+0.83%)
Apr 19, 2024
9.656
9.698
9.577
9.596
48,902
-0.07(-0.72%)
Apr 18, 2024
9.696
9.696
9.577
9.666
16,271
+0.04(+0.41%)
Apr 17, 2024
9.755
9.755
9.497
9.626
38,037
-0.07(-0.72%)
Apr 16, 2024
9.775
9.775
9.646
9.696
41,411
-0.13(-1.31%)
Apr 15, 2024
10.11
10.14
9.745
9.825
41,093
-0.17(-1.69%)
Apr 12, 2024
10.10
10.22
9.978
9.993
14,470
-0.15(-1.47%)
Apr 11, 2024
10.23
10.23
10.08
10.14
11,057
-0.03(-0.29%)
Apr 10, 2024
10.03
10.17
9.965
10.17
39,955
+0.05(+0.49%)
Apr 09, 2024
10.16
10.20
10.07
10.12
30,011
-0.08(-0.77%)
Apr 08, 2024
10.12
10.46
10.12
10.20
47,117
+0.11(+1.07%)
Apr 05, 2024
10.03
10.16
9.955
10.09
25,185
+0.07(+0.69%)
Apr 04, 2024
10.13
10.27
10.01
10.02
38,864
-0.11(-1.07%)
Apr 03, 2024
10.02
10.18
10.02
10.13
16,645
+0.03(+0.29%)
Apr 02, 2024
10.03
10.15
10.01
10.10
36,222
-0.05(-0.48%)
Apr 01, 2024
10.20
10.31
10.12
10.15
46,392
-0.09(-0.87%)
Mar 28, 2024
10.17
10.30
10.17
10.24
43,076
-0.02(-0.19%)
Mar 27, 2024
10.15
10.29
10.15
10.26
37,026
+0.03(+0.29%)
Mar 26, 2024
10.20
10.27
10.06
10.23
22,793
+0.01(+0.10%)
Mar 25, 2024
10.34
10.37
10.22
10.22
41,024
-0.15(-1.42%)
Mar 22, 2024
10.40
10.43
10.34
10.37
26,325
+0.04(+0.38%)
Mar 21, 2024
10.38
10.45
10.30
10.33
45,479
+0.03(+0.29%)
Mar 20, 2024
10.37
10.37
10.23
10.30
25,870
-0.03(-0.29%)
Mar 19, 2024
10.43
10.43
10.30
10.33
26,219
-0.05(-0.47%)
Mar 18, 2024
10.23
10.43
10.23
10.38
37,409
+0.04(+0.38%)
Mar 15, 2024
10.26
10.34
10.16
10.34
27,208
+0.10(+0.96%)
Mar 14, 2024
10.55
10.57
10.24
10.24
31,841
-0.21(-1.98%)
Mar 13, 2024
10.15
10.76
10.07
10.45
218,452
+0.37(+3.71%)
Mar 12, 2024
9.947
10.36
9.868
10.07
190,136
+0.21(+2.08%)
Mar 11, 2024
9.898
10.03
9.820
9.868
63,076
-0.07(-0.69%)
Mar 08, 2024
9.966
9.987
9.937
9.937
22,811
-0.02(-0.20%)
Mar 07, 2024
9.868
9.966
9.859
9.956
40,124
+0.14(+1.39%)
Mar 06, 2024
9.771
9.849
9.702
9.820
34,480
+0.06(+0.61%)
Mar 05, 2024
9.722
9.763
9.673
9.760
37,335
-0.00(-0.01%)
Mar 04, 2024
9.732
9.770
9.634
9.761
48,445
+0.04(+0.40%)
Mar 01, 2024
9.556
9.771
9.526
9.722
33,333
+0.19(+1.95%)
Feb 29, 2024
9.517
9.599
9.507
9.536
23,599
+0.05(+0.52%)
Feb 28, 2024
9.556
9.556
9.487
9.487
11,306
-0.13(-1.32%)
Feb 27, 2024
9.653
9.653
9.536
9.614
41,518
+0.04(+0.41%)
Feb 26, 2024
9.663
9.673
9.575
9.575
33,001
-0.09(-0.91%)
Feb 23, 2024
9.663
9.693
9.624
9.663
23,098
+0.06(+0.61%)
Feb 22, 2024
9.605
9.616
9.536
9.605
18,969
+0.14(+1.44%)
Feb 21, 2024
9.468
9.653
9.438
9.468
63,981
-0.02(-0.19%)
Feb 20, 2024
9.517
9.585
9.478
9.485
49,700
-0.02(-0.23%)
Feb 16, 2024
9.556
9.556
9.471
9.507
21,199
+0.00(+0.00%)
Feb 15, 2024
9.438
9.595
9.429
9.507
31,083
+0.11(+1.14%)
Feb 14, 2024
9.390
9.448
9.204
9.399
26,566
+0.12(+1.26%)
Feb 13, 2024
9.311
9.370
9.253
9.282
23,582
-0.21(-2.26%)
Feb 12, 2024
9.487
9.546
9.438
9.497
28,790
+0.05(+0.52%)
Feb 09, 2024
9.399
9.497
9.399
9.448
19,020
+0.06(+0.62%)
Feb 08, 2024
9.302
9.419
9.119
9.390
41,032
+0.03(+0.31%)
Feb 07, 2024
9.196
9.603
9.196
9.361
56,915
+0.19(+2.11%)
Feb 06, 2024
9.109
9.176
9.084
9.167
20,550
+0.10(+1.07%)
Feb 05, 2024
9.109
9.157
9.020
9.070
9,980
+0.01(+0.11%)
Feb 02, 2024
9.089
9.089
9.021
9.060
18,671
-0.01(-0.11%)
Feb 01, 2024
9.031
9.090
9.006
9.070
19,735
+0.07(+0.75%)
Jan 31, 2024
9.031
9.060
8.992
9.002
24,256
-0.05(-0.54%)
Jan 30, 2024
8.992
9.050
8.958
9.050
21,519
+0.04(+0.43%)
Jan 29, 2024
8.954
9.088
8.895
9.012
24,706
+0.09(+0.98%)
Jan 26, 2024
8.905
8.934
8.895
8.924
9,755
+0.03(+0.33%)
Jan 25, 2024
8.886
8.915
8.866
8.895
15,008
+0.05(+0.55%)
Jan 24, 2024
8.934
8.934
8.721
8.847
27,684
-0.02(-0.22%)
Jan 23, 2024
8.857
8.866
8.799
8.866
12,396
+0.01(+0.11%)
Jan 22, 2024
8.808
8.876
8.783
8.857
15,105
+0.07(+0.77%)
Jan 19, 2024
8.731
8.857
8.721
8.789
26,522
+0.07(+0.78%)
Jan 18, 2024
8.731
8.769
8.673
8.721
16,213
+0.02(+0.22%)
Jan 17, 2024
8.673
8.702
8.624
8.702
22,008
+0.00(+0.00%)
Jan 16, 2024
8.808
8.827
8.692
8.702
29,034
-0.16(-1.86%)
Jan 12, 2024
8.837
8.895
8.828
8.866
28,976
+0.07(+0.77%)
Jan 11, 2024
8.857
8.857
8.740
8.799
35,303
-0.02(-0.22%)
Jan 10, 2024
8.769
8.828
8.760
8.818
21,373
+0.05(+0.61%)
Jan 09, 2024
8.750
8.787
8.702
8.765
26,457
-0.02(-0.28%)
Jan 08, 2024
8.692
8.803
8.692
8.789
32,821
+0.08(+0.89%)
Jan 05, 2024
8.769
8.769
8.645
8.711
55,831
-0.06(-0.66%)
Jan 04, 2024
8.692
8.769
8.692
8.769
6,700
+0.07(+0.78%)
Jan 03, 2024
8.702
8.750
8.634
8.702
35,409
-0.03(-0.33%)
Jan 02, 2024
8.731
8.816
8.667
8.730
50,332
-0.07(-0.77%)
Dec 29, 2023
8.828
8.837
8.721
8.799
67,194
-0.03(-0.33%)
Dec 28, 2023
8.847
8.886
8.731
8.828
36,678
-0.03(-0.33%)
Dec 27, 2023
8.837
8.905
8.837
8.857
29,641
-0.02(-0.22%)
Dec 26, 2023
8.857
8.890
8.818
8.876
8,746
+0.06(+0.65%)
Dec 22, 2023
8.818
8.902
8.809
8.818
17,856
+0.00(+0.00%)
Dec 21, 2023
8.761
8.828
8.741
8.818
31,378
+0.06(+0.66%)
Dec 20, 2023
8.799
8.876
8.751
8.761
33,851
-0.08(-0.87%)
Dec 19, 2023
8.799
8.914
8.799
8.838
22,561
+0.05(+0.55%)
Dec 18, 2023
8.837
8.837
8.770
8.789
20,506
+0.01(+0.11%)
Dec 15, 2023
8.751
8.789
8.665
8.780
33,179
+0.06(+0.66%)
Dec 14, 2023
8.741
8.756
8.684
8.722
23,011
+0.08(+0.89%)
Dec 13, 2023
8.578
8.665
8.530
8.645
39,394
+0.09(+1.01%)
Dec 12, 2023
8.607
8.607
8.540
8.559
16,234
-0.09(-1.00%)
Dec 11, 2023
8.530
8.665
8.434
8.645
9,277
+0.06(+0.69%)
Dec 08, 2023
8.531
8.588
8.492
8.586
15,474
+0.00(+0.04%)
Dec 07, 2023
8.531
8.626
8.531
8.583
8,694
+0.08(+0.95%)
Dec 06, 2023
8.531
8.587
8.492
8.502
15,912
-0.03(-0.33%)
Dec 05, 2023
8.588
8.588
8.511
8.531
12,390
-0.08(-0.94%)
Dec 04, 2023
8.531
8.626
8.531
8.611
15,755
-0.03(-0.39%)
Dec 01, 2023
8.550
8.654
8.550
8.645
12,376
+0.11(+1.34%)
Nov 30, 2023
8.569
8.578
8.521
8.531
10,315
+0.01(+0.11%)
Nov 29, 2023
8.464
8.550
8.464
8.521
19,258
+0.05(+0.56%)
Nov 28, 2023
8.521
8.559
8.216
8.473
39,429
-0.02(-0.22%)
Nov 27, 2023
8.502
8.569
8.397
8.492
29,794
-0.04(-0.45%)
Nov 24, 2023
8.607
8.607
8.521
8.531
16,665
-0.07(-0.83%)
Nov 22, 2023
8.607
8.692
8.559
8.602
20,325
-0.02(-0.28%)
Nov 21, 2023
8.626
8.635
8.573
8.626
20,408
-0.02(-0.22%)
Nov 20, 2023
8.673
8.673
8.521
8.645
33,589
+0.10(+1.23%)
Nov 17, 2023
8.540
8.569
8.112
8.540
28,858
+0.04(+0.50%)
Nov 16, 2023
8.369
8.531
8.369
8.497
36,907
+0.08(+0.96%)
Nov 15, 2023
8.473
8.473
8.388
8.416
11,500
-0.03(-0.34%)
Nov 14, 2023
8.293
8.457
8.278
8.445
17,202
+0.29(+3.50%)
Nov 13, 2023
8.169
8.254
8.112
8.159
25,802
-0.01(-0.12%)
Nov 10, 2023
8.056
8.188
8.056
8.169
11,890
+0.10(+1.29%)
Nov 09, 2023
8.093
8.151
8.018
8.065
18,905
-0.03(-0.35%)
Nov 08, 2023
8.112
8.140
8.079
8.093
21,329
-0.03(-0.35%)
Nov 07, 2023
8.084
8.122
8.051
8.122
9,677
+0.06(+0.70%)
Nov 06, 2023
8.103
8.112
8.027
8.065
25,084
+0.01(+0.12%)
Nov 03, 2023
8.046
8.093
8.037
8.056
7,208
+0.12(+1.50%)
Nov 02, 2023
7.678
7.952
7.678
7.937
41,090
+0.25(+3.24%)
Nov 01, 2023
7.725
7.839
7.622
7.688
165,055
+0.00(+0.00%)
Oct 31, 2023
7.622
7.725
7.612
7.688
27,089
+0.06(+0.83%)
Oct 30, 2023
7.452
7.631
7.452
7.625
40,259
+0.15(+2.06%)
Oct 27, 2023
7.612
7.631
7.466
7.471
39,774
-0.08(-1.12%)
Oct 26, 2023
7.707
7.725
7.527
7.556
27,842
-0.17(-2.20%)
Oct 25, 2023
7.848
7.914
7.707
7.725
12,062
-0.13(-1.68%)
Oct 24, 2023
7.810
7.886
7.707
7.857
16,343
+0.07(+0.86%)
Oct 23, 2023
7.801
7.876
7.763
7.791
10,654
-0.05(-0.61%)
Oct 20, 2023
7.914
7.933
7.791
7.839
14,316
-0.08(-1.07%)
Oct 19, 2023
8.008
8.031
7.885
7.924
18,001
+0.01(+0.12%)
Oct 18, 2023
8.018
8.018
7.857
7.914
27,259
-0.14(-1.76%)
Oct 17, 2023
8.046
8.112
7.961
8.056
22,933
-0.02(-0.23%)
Oct 16, 2023
8.093
8.103
7.886
8.074
47,215
+0.01(+0.12%)
Oct 13, 2023
8.122
8.207
8.051
8.065
14,659
-0.06(-0.70%)
Oct 12, 2023
8.207
8.207
8.084
8.122
24,062
-0.08(-0.92%)
Oct 11, 2023
8.169
8.197
8.123
8.197
18,002
+0.05(+0.57%)
Oct 10, 2023
8.113
8.150
8.088
8.150
26,563
+0.07(+0.81%)
Oct 09, 2023
8.085
8.150
8.029
8.085
25,911
-0.03(-0.35%)
Oct 06, 2023
7.982
8.132
7.487
8.113
39,127
+0.09(+1.11%)
Oct 05, 2023
8.038
8.047
7.954
8.024
16,804
-0.04(-0.52%)
Oct 04, 2023
8.029
8.076
7.981
8.066
11,418
+0.01(+0.12%)
Oct 03, 2023
8.104
8.104
8.019
8.057
8,497
-0.10(-1.26%)
Oct 02, 2023
8.160
8.177
8.131
8.160
15,682
-0.02(-0.24%)
Sep 29, 2023
8.216
8.262
8.160
8.179
29,683
-0.03(-0.37%)
Sep 28, 2023
8.150
8.234
8.113
8.210
46,555
+0.03(+0.38%)
Sep 27, 2023
8.150
8.262
8.132
8.178
15,942
-0.02(-0.23%)
Sep 26, 2023
8.309
8.309
8.132
8.197
24,862
-0.03(-0.34%)
Sep 25, 2023
8.160
8.234
8.188
8.225
18,821
+0.05(+0.57%)
Sep 22, 2023
8.262
8.300
8.178
8.178
21,124
-0.07(-0.79%)
Sep 21, 2023
8.421
8.421
8.244
8.244
42,526
-0.20(-2.33%)
Sep 20, 2023
8.449
8.505
8.440
8.440
16,202
-0.01(-0.11%)
Sep 19, 2023
8.459
8.477
8.421
8.449
19,382
-0.02(-0.22%)
Sep 18, 2023
8.571
8.571
8.421
8.468
34,858
-0.11(-1.31%)
Sep 15, 2023
8.534
8.580
8.384
8.580
22,446
+0.02(+0.22%)
Sep 14, 2023
8.674
8.730
8.501
8.562
41,621
-0.04(-0.43%)
Sep 13, 2023
8.646
8.756
8.599
8.599
10,075
-0.04(-0.43%)
Sep 12, 2023
8.636
8.673
8.599
8.636
18,069
-0.01(-0.11%)
Sep 11, 2023
8.692
8.702
8.646
8.646
18,945
+0.03(+0.33%)
Sep 08, 2023
8.618
8.710
8.581
8.617
18,157
+0.01(+0.11%)
Sep 07, 2023
8.525
8.608
8.525
8.608
22,753
+0.04(+0.43%)
Sep 06, 2023
8.627
8.655
8.572
8.572
20,701
-0.07(-0.84%)
Sep 05, 2023
8.664
8.738
8.622
8.644
10,308
-0.00(-0.04%)
Sep 01, 2023
8.701
8.774
8.581
8.647
33,782
-0.03(-0.30%)
Aug 31, 2023
8.729
8.738
8.662
8.673
7,293
-0.04(-0.43%)
Aug 30, 2023
8.738
8.757
8.692
8.710
7,069
-0.03(-0.32%)
Aug 29, 2023
8.571
8.745
8.571
8.738
13,637
+0.19(+2.28%)
Aug 28, 2023
8.534
8.545
8.479
8.544
37,463
-0.01(-0.08%)
Aug 25, 2023
8.488
8.590
8.487
8.550
25,367
+0.03(+0.30%)
Aug 24, 2023
8.710
8.710
8.506
8.525
9,506
-0.16(-1.81%)
Aug 23, 2023
8.571
8.710
8.571
8.683
15,253
+0.14(+1.63%)
Aug 22, 2023
8.701
8.701
8.479
8.544
20,779
-0.06(-0.65%)
Aug 21, 2023
8.683
8.710
8.599
8.599
12,126
-0.03(-0.32%)
Aug 18, 2023
8.618
8.747
8.572
8.627
22,099
-0.07(-0.85%)
Aug 17, 2023
8.822
8.849
8.683
8.701
25,118
-0.06(-0.64%)
Aug 16, 2023
8.822
8.822
8.673
8.757
10,258
-0.09(-1.00%)
Aug 15, 2023
8.701
8.917
8.646
8.845
25,970
+0.08(+0.90%)
Aug 14, 2023
8.766
8.766
8.720
8.766
7,203
-0.03(-0.32%)
Aug 11, 2023
8.859
8.886
8.744
8.794
18,580
-0.10(-1.15%)
Aug 10, 2023
8.923
8.998
8.896
8.896
9,958
+0.02(+0.21%)
Aug 09, 2023
8.960
8.987
8.874
8.877
22,122
-0.03(-0.31%)
Aug 08, 2023
8.868
8.927
8.840
8.905
12,949
-0.01(-0.10%)
Aug 07, 2023
8.914
9.088
8.868
8.914
34,510
+0.14(+1.57%)
Aug 04, 2023
8.831
9.015
8.748
8.776
29,668
+0.01(+0.10%)
Aug 03, 2023
8.767
8.813
8.638
8.767
20,302
-0.02(-0.21%)
Aug 02, 2023
8.886
8.886
8.785
8.785
29,559
-0.19(-2.15%)
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.