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
Foraco International Marseille
(TSX:
FAR
)
2.100
-0.020 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024
2.780
2.870
2.730
2.760
204,201
+0.04(+1.47%)
Jul 30, 2024
2.810
2.810
2.680
2.720
128,411
-0.03(-1.09%)
Jul 29, 2024
2.840
2.840
2.640
2.750
754,395
+0.09(+3.38%)
Jul 26, 2024
2.490
2.850
2.480
2.660
265,638
+0.20(+8.13%)
Jul 25, 2024
2.620
2.620
2.450
2.460
35,936
-0.16(-6.11%)
Jul 24, 2024
2.650
2.670
2.610
2.620
424,226
-0.02(-0.76%)
Jul 23, 2024
2.630
2.650
2.610
2.640
28,935
+0.02(+0.76%)
Jul 22, 2024
2.670
2.710
2.620
2.620
34,049
-0.05(-1.87%)
Jul 19, 2024
2.620
2.700
2.620
2.670
11,934
+0.05(+1.91%)
Jul 18, 2024
2.610
2.630
2.600
2.620
6,626
+0.02(+0.77%)
Jul 17, 2024
2.570
2.610
2.560
2.600
40,326
+0.03(+1.17%)
Jul 16, 2024
2.510
2.600
2.470
2.570
61,826
+0.06(+2.39%)
Jul 15, 2024
2.570
2.570
2.500
2.510
6,622
-0.04(-1.57%)
Jul 12, 2024
2.620
2.620
2.520
2.550
12,727
-0.08(-3.04%)
Jul 11, 2024
2.580
2.660
2.580
2.630
267,173
+0.07(+2.73%)
Jul 10, 2024
2.650
2.660
2.550
2.560
83,126
-0.08(-3.03%)
Jul 09, 2024
2.560
2.660
2.560
2.640
55,108
+0.08(+3.13%)
Jul 08, 2024
2.510
2.570
2.510
2.560
34,668
+0.07(+2.81%)
Jul 05, 2024
2.540
2.540
2.450
2.490
44,725
-0.02(-0.80%)
Jul 04, 2024
2.450
2.550
2.440
2.510
21,632
+0.09(+3.72%)
Jul 03, 2024
2.360
2.530
2.360
2.420
111,625
+0.06(+2.54%)
Jul 02, 2024
2.400
2.470
2.320
2.360
62,488
+0.00(+0.00%)
Jun 28, 2024
2.360
0
+0.10(+4.42%)
Jun 27, 2024
2.280
2.300
2.250
2.260
206,374
-0.04(-1.74%)
Jun 26, 2024
2.320
2.320
2.250
2.300
52,229
-0.03(-1.29%)
Jun 25, 2024
2.390
2.390
2.320
2.330
11,488
-0.06(-2.51%)
Jun 24, 2024
2.270
2.390
2.270
2.390
150,645
+0.12(+5.29%)
Jun 21, 2024
2.260
2.300
2.250
2.270
44,977
+0.01(+0.44%)
Jun 20, 2024
2.350
2.370
2.260
2.260
33,413
-0.08(-3.42%)
Jun 19, 2024
2.330
2.350
2.270
2.340
15,949
+0.00(+0.00%)
Jun 18, 2024
2.350
2.400
2.340
2.340
56,898
+0.00(+0.00%)
Jun 17, 2024
2.370
2.400
2.330
2.340
56,611
-0.05(-2.09%)
Jun 14, 2024
2.470
2.470
2.370
2.390
100,650
-0.07(-2.85%)
Jun 13, 2024
2.530
2.530
2.420
2.460
201,278
-0.08(-3.15%)
Jun 12, 2024
2.650
2.650
2.540
2.540
111,497
-0.07(-2.68%)
Jun 11, 2024
2.780
2.780
2.590
2.610
103,871
-0.16(-5.78%)
Jun 10, 2024
2.700
2.800
2.700
2.770
36,000
+0.10(+3.75%)
Jun 07, 2024
2.680
2.700
2.650
2.670
92,517
-0.04(-1.48%)
Jun 06, 2024
2.680
2.710
2.650
2.710
69,147
+0.01(+0.37%)
Jun 05, 2024
2.630
2.730
2.570
2.700
273,828
+0.05(+1.89%)
Jun 04, 2024
2.680
2.690
2.610
2.650
90,860
-0.03(-1.12%)
Jun 03, 2024
2.790
2.790
2.630
2.680
92,107
-0.08(-2.90%)
May 31, 2024
2.760
2.800
2.690
2.760
50,977
+0.02(+0.73%)
May 30, 2024
2.860
2.910
2.720
2.740
61,072
-0.07(-2.49%)
May 29, 2024
2.910
2.930
2.790
2.810
305,864
-0.13(-4.42%)
May 28, 2024
2.800
2.960
2.790
2.940
261,142
+0.12(+4.26%)
May 27, 2024
2.840
2.840
2.790
2.820
33,606
-0.02(-0.70%)
May 24, 2024
2.800
2.840
2.800
2.840
172,247
+0.02(+0.71%)
May 23, 2024
2.810
2.830
2.800
2.820
48,527
+0.00(+0.00%)
May 22, 2024
2.860
2.860
2.770
2.820
547,802
-0.05(-1.74%)
May 21, 2024
2.900
2.930
2.860
2.870
41,336
-0.09(-3.04%)
May 17, 2024
2.960
0
+0.09(+3.14%)
May 16, 2024
2.900
2.910
2.860
2.870
82,724
-0.03(-1.03%)
May 15, 2024
2.880
2.920
2.840
2.900
130,954
+0.01(+0.35%)
May 14, 2024
2.720
2.890
2.700
2.890
208,080
+0.19(+7.04%)
May 13, 2024
2.700
2.710
2.620
2.700
32,318
-0.02(-0.74%)
May 10, 2024
2.700
2.750
2.670
2.720
86,293
-0.04(-1.45%)
May 09, 2024
2.770
2.810
2.680
2.760
147,565
-0.04(-1.43%)
May 08, 2024
2.850
2.900
2.780
2.800
27,036
-0.04(-1.41%)
May 07, 2024
2.830
2.900
2.790
2.840
321,911
-0.01(-0.35%)
May 06, 2024
2.830
2.860
2.770
2.850
68,608
+0.02(+0.71%)
May 03, 2024
2.820
2.860
2.810
2.830
25,264
+0.00(+0.00%)
May 02, 2024
2.910
2.910
2.810
2.830
48,895
-0.07(-2.41%)
May 01, 2024
2.930
2.980
2.850
2.900
126,428
-0.04(-1.36%)
Apr 30, 2024
3.100
3.140
2.900
2.940
277,018
-0.20(-6.37%)
Apr 29, 2024
3.170
3.190
3.110
3.140
19,886
+0.00(+0.00%)
Apr 26, 2024
3.150
3.170
3.110
3.140
38,263
-0.01(-0.32%)
Apr 25, 2024
3.100
3.180
3.100
3.150
28,762
+0.03(+0.96%)
Apr 24, 2024
3.160
3.160
3.100
3.120
39,115
-0.04(-1.27%)
Apr 23, 2024
3.160
3.170
3.120
3.160
17,000
+0.00(+0.00%)
Apr 22, 2024
3.250
3.250
3.120
3.160
52,162
-0.10(-3.07%)
Apr 19, 2024
3.190
3.260
3.190
3.260
77,370
+0.06(+1.87%)
Apr 18, 2024
3.130
3.230
3.130
3.200
52,667
+0.04(+1.27%)
Apr 17, 2024
3.220
3.220
3.100
3.160
12,329
-0.06(-1.86%)
Apr 16, 2024
3.150
3.220
3.100
3.220
64,382
+0.08(+2.55%)
Apr 15, 2024
3.150
3.200
3.100
3.140
39,812
-0.03(-0.95%)
Apr 12, 2024
3.230
3.270
3.150
3.170
58,102
-0.02(-0.63%)
Apr 11, 2024
3.240
3.250
3.160
3.190
42,485
-0.04(-1.24%)
Apr 10, 2024
3.210
3.250
3.170
3.230
42,833
+0.03(+0.94%)
Apr 09, 2024
3.180
3.230
3.160
3.200
35,030
+0.02(+0.63%)
Apr 08, 2024
3.220
3.220
3.120
3.180
54,240
+0.02(+0.63%)
Apr 05, 2024
3.110
3.220
3.100
3.160
174,958
+0.05(+1.61%)
Apr 04, 2024
3.110
3.140
3.100
3.110
37,966
+0.00(+0.00%)
Apr 03, 2024
3.040
3.140
3.020
3.110
132,262
+0.07(+2.30%)
Apr 02, 2024
3.030
3.080
2.990
3.040
89,779
+0.05(+1.67%)
Apr 01, 2024
2.990
3.000
2.900
2.990
71,904
+0.12(+4.18%)
Mar 28, 2024
2.870
0
-0.01(-0.35%)
Mar 27, 2024
2.810
2.900
2.810
2.880
52,722
+0.06(+2.13%)
Mar 26, 2024
2.950
2.960
2.820
2.820
45,260
-0.12(-4.08%)
Mar 25, 2024
2.960
2.990
2.890
2.940
66,075
-0.02(-0.68%)
Mar 22, 2024
3.050
3.050
2.950
2.960
33,304
-0.08(-2.63%)
Mar 21, 2024
3.100
3.150
3.000
3.040
78,909
-0.05(-1.62%)
Mar 20, 2024
2.950
3.090
2.950
3.090
213,306
+0.17(+5.82%)
Mar 19, 2024
2.880
2.920
2.850
2.920
43,122
+0.05(+1.74%)
Mar 18, 2024
2.870
2.930
2.820
2.870
108,875
+0.00(+0.00%)
Mar 15, 2024
2.800
2.890
2.770
2.870
143,334
+0.08(+2.87%)
Mar 14, 2024
2.820
2.820
2.750
2.790
26,564
-0.03(-1.06%)
Mar 13, 2024
2.690
2.840
2.690
2.820
344,622
+0.16(+6.02%)
Mar 12, 2024
2.670
2.700
2.650
2.660
86,922
-0.01(-0.37%)
Mar 11, 2024
2.720
2.740
2.650
2.670
147,683
-0.05(-1.84%)
Mar 08, 2024
2.840
2.840
2.710
2.720
146,091
-0.12(-4.23%)
Mar 07, 2024
2.780
2.870
2.760
2.840
333,387
+0.09(+3.27%)
Mar 06, 2024
2.730
2.810
2.730
2.750
104,222
+0.10(+3.77%)
Mar 05, 2024
2.720
2.800
2.630
2.650
179,002
-0.05(-1.85%)
Mar 04, 2024
2.580
2.720
2.450
2.700
5,001,012
+0.10(+3.85%)
Mar 01, 2024
2.640
2.650
2.570
2.600
37,415
-0.02(-0.76%)
Feb 29, 2024
2.610
2.700
2.600
2.620
95,367
+0.02(+0.77%)
Feb 28, 2024
2.630
2.630
2.570
2.600
26,412
-0.04(-1.52%)
Feb 27, 2024
2.600
2.650
2.600
2.640
245,902
+0.04(+1.54%)
Feb 26, 2024
2.580
2.610
2.540
2.600
52,422
+0.00(+0.00%)
Feb 23, 2024
2.560
2.670
2.540
2.600
161,222
+0.01(+0.39%)
Feb 22, 2024
2.560
2.600
2.560
2.590
36,837
+0.00(+0.00%)
Feb 21, 2024
2.710
2.710
2.570
2.590
64,372
-0.09(-3.36%)
Feb 20, 2024
2.680
2.710
2.620
2.680
98,798
+0.00(+0.00%)
Feb 16, 2024
2.680
0
+0.00(+0.00%)
Feb 15, 2024
2.820
2.820
2.630
2.680
178,368
-0.14(-4.96%)
Feb 14, 2024
2.810
2.870
2.780
2.820
70,622
+0.01(+0.36%)
Feb 13, 2024
2.900
2.900
2.780
2.810
108,159
-0.11(-3.77%)
Feb 12, 2024
2.850
2.920
2.830
2.920
71,562
+0.06(+2.10%)
Feb 09, 2024
2.800
2.860
2.800
2.860
44,461
+0.06(+2.14%)
Feb 08, 2024
2.940
2.940
2.800
2.800
60,592
-0.16(-5.41%)
Feb 07, 2024
2.940
2.960
2.900
2.960
59,891
+0.01(+0.34%)
Feb 06, 2024
2.850
2.950
2.850
2.950
193,426
+0.08(+2.79%)
Feb 05, 2024
2.830
2.900
2.770
2.870
45,912
+0.07(+2.50%)
Feb 02, 2024
2.770
2.800
2.720
2.800
436,256
+0.00(+0.00%)
Feb 01, 2024
2.770
2.800
2.750
2.800
49,777
+0.05(+1.82%)
Jan 31, 2024
2.910
2.910
2.750
2.750
340,232
-0.15(-5.17%)
Jan 30, 2024
2.870
3.040
2.840
2.900
189,252
+0.06(+2.11%)
Jan 29, 2024
2.820
2.850
2.800
2.840
110,122
+0.05(+1.79%)
Jan 26, 2024
2.700
2.810
2.700
2.790
68,462
+0.06(+2.20%)
Jan 25, 2024
2.830
2.830
2.690
2.730
102,766
-0.10(-3.53%)
Jan 24, 2024
2.710
2.850
2.710
2.830
172,758
+0.13(+4.81%)
Jan 23, 2024
2.630
2.740
2.630
2.700
69,659
+0.02(+0.75%)
Jan 22, 2024
2.720
2.730
2.650
2.680
88,391
-0.03(-1.11%)
Jan 19, 2024
2.730
2.770
2.640
2.710
102,612
+0.03(+1.12%)
Jan 18, 2024
2.620
2.700
2.570
2.680
174,655
+0.06(+2.29%)
Jan 17, 2024
2.450
2.670
2.400
2.620
421,958
+0.27(+11.49%)
Jan 16, 2024
2.600
2.690
2.250
2.350
4,846,199
-0.15(-6.00%)
Jan 15, 2024
2.300
2.600
2.290
2.500
334,160
+0.21(+9.17%)
Jan 12, 2024
2.190
2.300
2.190
2.290
103,055
+0.11(+5.05%)
Jan 11, 2024
2.140
2.200
2.140
2.180
95,307
+0.03(+1.40%)
Jan 10, 2024
2.140
2.180
2.140
2.150
88,222
+0.02(+0.94%)
Jan 09, 2024
2.130
2.140
2.120
2.130
33,966
-0.01(-0.47%)
Jan 08, 2024
2.200
2.200
2.120
2.140
56,353
-0.05(-2.28%)
Jan 05, 2024
2.150
2.220
2.100
2.190
117,291
+0.04(+1.86%)
Jan 04, 2024
2.080
2.150
2.070
2.150
254,744
+0.08(+3.86%)
Jan 03, 2024
2.030
2.070
2.030
2.070
115,833
+0.03(+1.47%)
Jan 02, 2024
2.050
2.130
2.020
2.040
317,719
-0.01(-0.49%)
Dec 29, 2023
2.050
0
+0.01(+0.49%)
Dec 28, 2023
2.050
2.050
2.020
2.040
181,636
-0.01(-0.49%)
Dec 27, 2023
2.020
2.050
2.010
2.050
225,575
+0.03(+1.49%)
Dec 22, 2023
2.020
0
-0.01(-0.49%)
Dec 21, 2023
2.020
2.030
1.980
2.030
108,095
-0.01(-0.49%)
Dec 20, 2023
2.030
2.040
2.000
2.040
40,903
+0.04(+2.00%)
Dec 19, 2023
1.980
2.010
1.960
2.000
189,922
+0.01(+0.50%)
Dec 18, 2023
2.000
2.010
1.970
1.990
112,198
+0.02(+1.02%)
Dec 15, 2023
1.950
1.970
1.940
1.970
48,900
+0.00(+0.00%)
Dec 14, 2023
1.920
1.980
1.920
1.970
52,922
+0.03(+1.55%)
Dec 13, 2023
1.980
2.030
1.920
1.940
265,423
-0.04(-2.02%)
Dec 12, 2023
1.960
1.980
1.940
1.980
148,800
+0.02(+1.02%)
Dec 11, 2023
1.900
1.960
1.890
1.960
159,500
+0.06(+3.16%)
Dec 08, 2023
1.820
1.910
1.820
1.900
284,022
+0.10(+5.56%)
Dec 07, 2023
1.790
1.830
1.780
1.800
138,024
+0.02(+1.12%)
Dec 06, 2023
1.810
1.810
1.770
1.780
10,922
-0.01(-0.56%)
Dec 05, 2023
1.790
1.800
1.750
1.790
56,922
+0.01(+0.56%)
Dec 04, 2023
1.800
1.800
1.760
1.780
46,822
+0.00(+0.00%)
Dec 01, 2023
1.750
1.800
1.750
1.780
73,832
+0.04(+2.30%)
Nov 30, 2023
1.790
1.800
1.740
1.740
13,272
-0.05(-2.79%)
Nov 29, 2023
1.800
1.800
1.790
1.790
8,610
+0.00(+0.00%)
Nov 28, 2023
1.800
1.800
1.790
1.790
31,022
+0.00(+0.00%)
Nov 27, 2023
1.800
1.800
1.770
1.790
27,022
-0.01(-0.56%)
Nov 24, 2023
1.780
1.800
1.750
1.800
30,422
+0.00(+0.00%)
Nov 23, 2023
1.800
1.800
1.800
1.800
5,622
+0.00(+0.00%)
Nov 22, 2023
1.800
1.800
1.790
1.800
4,622
+0.00(+0.00%)
Nov 21, 2023
1.800
1.820
1.800
1.800
108,622
+0.00(+0.00%)
Nov 20, 2023
1.790
1.800
1.780
1.800
8,522
+0.00(+0.00%)
Nov 17, 2023
1.790
1.800
1.780
1.800
25,332
+0.00(+0.00%)
Nov 16, 2023
1.790
1.800
1.790
1.800
7,222
+0.00(+0.00%)
Nov 15, 2023
1.780
1.800
1.780
1.800
13,422
+0.00(+0.00%)
Nov 14, 2023
1.800
1.800
1.800
1.800
25,022
+0.00(+0.00%)
Nov 13, 2023
1.800
1.800
1.800
1.800
2,522
+0.00(+0.00%)
Nov 10, 2023
1.830
1.830
1.780
1.800
16,587
-0.05(-2.70%)
Nov 09, 2023
1.830
1.850
1.830
1.850
31,522
+0.02(+1.09%)
Nov 08, 2023
1.840
1.850
1.800
1.830
21,055
-0.02(-1.08%)
Nov 07, 2023
1.770
1.850
1.770
1.850
93,700
+0.06(+3.35%)
Nov 06, 2023
1.770
1.800
1.770
1.790
27,066
+0.01(+0.56%)
Nov 03, 2023
1.770
1.800
1.750
1.780
39,400
-0.01(-0.56%)
Nov 02, 2023
1.790
1.800
1.780
1.790
27,877
-0.01(-0.56%)
Nov 01, 2023
1.820
1.830
1.800
1.800
6,325
-0.02(-1.10%)
Oct 31, 2023
1.810
1.820
1.800
1.820
29,910
+0.00(+0.00%)
Oct 30, 2023
1.800
1.820
1.770
1.820
119,830
+0.02(+1.11%)
Oct 27, 2023
1.800
1.800
1.800
1.800
6,322
+0.00(+0.00%)
Oct 26, 2023
1.800
1.850
1.790
1.800
100,122
+0.00(+0.00%)
Oct 25, 2023
1.750
1.800
1.750
1.800
41,482
+0.06(+3.45%)
Oct 24, 2023
1.780
1.780
1.740
1.740
21,822
-0.04(-2.25%)
Oct 23, 2023
1.820
1.820
1.780
1.780
7,312
-0.04(-2.20%)
Oct 20, 2023
1.800
1.820
1.790
1.820
172,200
+0.02(+1.11%)
Oct 19, 2023
1.800
1.800
1.800
1.800
2,324
+0.00(+0.00%)
Oct 18, 2023
1.800
1.800
1.800
1.800
7,037
+0.00(+0.00%)
Oct 17, 2023
1.830
1.830
1.800
1.800
30,329
-0.03(-1.64%)
Oct 16, 2023
1.860
1.860
1.800
1.830
37,602
-0.03(-1.61%)
Oct 13, 2023
1.790
1.870
1.750
1.860
59,403
+0.06(+3.33%)
Oct 12, 2023
1.850
1.850
1.790
1.800
28,426
-0.05(-2.70%)
Oct 11, 2023
1.850
1.850
1.850
1.850
3,228
+0.00(+0.00%)
Oct 10, 2023
1.860
1.860
1.840
1.850
10,779
-0.01(-0.54%)
Oct 06, 2023
1.860
0
-0.03(-1.59%)
Oct 04, 2023
1.890
0
-0.01(-0.53%)
Oct 03, 2023
1.900
1.900
1.900
1.900
100
+0.00(+0.00%)
Oct 02, 2023
1.930
1.930
1.870
1.900
5,800
-0.01(-0.52%)
Sep 29, 2023
1.910
1.910
1.910
1.910
200
+0.03(+1.60%)
Sep 28, 2023
1.870
1.910
1.850
1.880
15,753
+0.01(+0.53%)
Sep 27, 2023
1.850
1.890
1.850
1.870
3,442
-0.02(-1.06%)
Sep 26, 2023
1.900
1.900
1.850
1.890
8,262
-0.01(-0.53%)
Sep 25, 2023
1.890
1.900
1.900
1.900
4,042
+0.00(+0.00%)
Sep 22, 2023
1.900
1.910
1.900
1.900
3,642
+0.00(+0.00%)
Sep 21, 2023
1.900
1.920
1.900
1.900
3,152
+0.02(+1.06%)
Sep 20, 2023
1.950
1.950
1.880
1.880
44,242
-0.10(-5.05%)
Sep 19, 2023
1.950
1.980
1.950
1.980
73,750
+0.01(+0.51%)
Sep 18, 2023
1.900
1.970
1.900
1.970
24,313
+0.06(+3.14%)
Sep 15, 2023
1.890
1.910
1.890
1.910
5,717
+0.01(+0.53%)
Sep 14, 2023
1.930
1.930
1.860
1.900
5,758
-0.03(-1.55%)
Sep 13, 2023
1.900
1.930
1.850
1.930
14,742
+0.03(+1.58%)
Sep 12, 2023
1.950
1.950
1.900
1.900
20,158
-0.04(-2.06%)
Sep 11, 2023
1.930
1.970
1.910
1.940
73,900
+0.05(+2.65%)
Sep 07, 2023
1.890
0
-0.01(-0.53%)
Sep 06, 2023
1.920
1.920
1.900
1.900
70,142
-0.04(-2.06%)
Sep 05, 2023
1.900
1.950
1.900
1.940
57,416
+0.04(+2.11%)
Sep 01, 2023
1.900
0
+0.06(+3.26%)
Aug 31, 2023
1.850
1.850
1.840
1.840
16,042
-0.01(-0.54%)
Aug 30, 2023
1.830
1.850
1.830
1.850
66,000
+0.02(+1.09%)
Aug 29, 2023
1.820
1.830
1.820
1.830
42,942
+0.02(+1.10%)
Aug 28, 2023
1.800
1.810
1.800
1.810
32,182
+0.01(+0.56%)
Aug 25, 2023
1.800
1.800
1.800
1.800
33,696
+0.01(+0.56%)
Aug 24, 2023
1.730
1.790
1.730
1.790
5,225
+0.09(+5.29%)
Aug 23, 2023
1.660
1.700
1.650
1.700
9,342
+0.08(+4.94%)
Aug 22, 2023
1.600
1.620
1.590
1.620
25,854
+0.02(+1.25%)
Aug 21, 2023
1.620
1.620
1.600
1.600
7,824
-0.04(-2.44%)
Aug 18, 2023
1.660
1.660
1.640
1.640
3,042
-0.02(-1.20%)
Aug 17, 2023
1.670
1.670
1.660
1.660
300
+0.01(+0.61%)
Aug 16, 2023
1.670
1.670
1.650
1.650
2,642
-0.02(-1.20%)
Aug 15, 2023
1.670
1.670
1.670
1.670
1,568
+0.00(+0.00%)
Aug 14, 2023
1.740
1.740
1.620
1.670
14,934
-0.03(-1.76%)
Aug 11, 2023
1.700
1.700
1.700
1.700
25,231
-0.02(-1.16%)
Aug 10, 2023
1.790
1.790
1.720
1.720
4,975
-0.08(-4.44%)
Aug 08, 2023
1.800
0
-0.02(-1.10%)
Aug 04, 2023
1.820
0
+0.02(+1.11%)
Aug 03, 2023
1.800
1.800
1.770
1.800
47,132
+0.00(+0.00%)
Aug 02, 2023
1.790
1.800
1.780
1.800
33,600
+0.01(+0.56%)
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.