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
Gannett Inc
(NY:
GCI
)
5.220
-0.390 (-6.95%)
Official Closing Price
Updated: 4:10 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
4.850
5.030
4.850
4.910
1,918,589
+0.07(+1.45%)
Jul 30, 2024
4.790
4.900
4.705
4.840
1,232,204
+0.09(+1.89%)
Jul 29, 2024
4.870
4.910
4.725
4.750
568,695
-0.09(-1.86%)
Jul 26, 2024
4.870
4.890
4.730
4.840
615,574
+0.08(+1.68%)
Jul 25, 2024
4.880
4.900
4.760
4.760
758,524
-0.10(-2.06%)
Jul 24, 2024
4.960
4.960
4.810
4.860
1,088,183
-0.10(-2.02%)
Jul 23, 2024
4.830
5.010
4.760
4.960
817,841
+0.11(+2.27%)
Jul 22, 2024
4.690
4.850
4.600
4.850
1,128,999
+0.20(+4.30%)
Jul 19, 2024
4.660
4.775
4.620
4.650
833,051
-0.01(-0.21%)
Jul 18, 2024
4.820
4.900
4.640
4.660
1,009,317
-0.21(-4.31%)
Jul 17, 2024
4.900
4.950
4.840
4.870
1,419,854
-0.13(-2.60%)
Jul 16, 2024
4.900
5.020
4.880
5.000
1,630,042
+0.14(+2.88%)
Jul 15, 2024
4.800
5.045
4.780
4.860
1,649,164
+0.10(+2.10%)
Jul 12, 2024
4.900
4.970
4.715
4.760
869,808
-0.11(-2.26%)
Jul 11, 2024
4.650
4.910
4.650
4.870
1,790,371
+0.31(+6.80%)
Jul 10, 2024
4.500
4.570
4.500
4.560
749,764
+0.11(+2.47%)
Jul 09, 2024
4.550
4.580
4.450
4.450
1,042,764
-0.10(-2.20%)
Jul 08, 2024
4.750
4.800
4.540
4.550
973,346
-0.10(-2.15%)
Jul 05, 2024
4.790
4.810
4.580
4.650
1,490,430
-0.17(-3.53%)
Jul 03, 2024
4.800
4.850
4.753
4.820
520,524
+0.02(+0.42%)
Jul 02, 2024
4.690
4.860
4.570
4.800
1,684,854
+0.11(+2.35%)
Jul 01, 2024
4.730
4.880
4.660
4.690
1,506,779
+0.08(+1.74%)
Jun 28, 2024
4.500
4.660
4.445
4.610
3,174,534
+0.14(+3.13%)
Jun 27, 2024
4.490
4.540
4.425
4.470
990,482
+0.00(+0.00%)
Jun 26, 2024
4.570
4.600
4.440
4.470
1,278,818
-0.13(-2.83%)
Jun 25, 2024
4.510
4.610
4.440
4.600
2,146,106
+0.09(+2.00%)
Jun 24, 2024
4.430
4.580
4.370
4.510
1,502,138
+0.09(+2.04%)
Jun 21, 2024
4.320
4.510
4.300
4.420
3,285,895
+0.08(+1.84%)
Jun 20, 2024
4.310
4.430
4.280
4.340
1,120,083
-0.05(-1.14%)
Jun 18, 2024
4.360
4.615
4.360
4.390
1,658,604
+0.01(+0.23%)
Jun 17, 2024
4.360
4.405
4.200
4.380
1,063,792
-0.02(-0.45%)
Jun 14, 2024
4.360
4.430
4.340
4.400
1,496,661
+0.00(+0.00%)
Jun 13, 2024
4.420
4.460
4.385
4.400
1,825,259
-0.01(-0.23%)
Jun 12, 2024
4.380
4.500
4.335
4.410
1,363,130
+0.16(+3.76%)
Jun 11, 2024
4.230
4.290
4.090
4.250
811,318
-0.02(-0.47%)
Jun 10, 2024
4.000
4.350
3.950
4.270
1,554,359
+0.27(+6.75%)
Jun 07, 2024
4.080
4.127
3.920
4.000
1,246,456
-0.14(-3.38%)
Jun 06, 2024
4.200
4.215
4.000
4.140
1,077,668
-0.09(-2.13%)
Jun 05, 2024
4.070
4.280
4.070
4.230
2,839,943
+0.18(+4.44%)
Jun 04, 2024
3.830
4.080
3.805
4.050
2,068,429
+0.18(+4.65%)
Jun 03, 2024
3.800
3.960
3.765
3.870
1,478,449
+0.11(+2.93%)
May 31, 2024
3.790
3.840
3.680
3.760
921,036
+0.01(+0.27%)
May 30, 2024
3.740
3.820
3.705
3.750
1,172,227
+0.04(+1.08%)
May 29, 2024
3.720
3.850
3.660
3.710
1,133,254
-0.06(-1.59%)
May 28, 2024
3.770
3.930
3.712
3.770
1,643,249
+0.06(+1.62%)
May 24, 2024
3.600
3.745
3.570
3.710
1,781,168
+0.26(+7.54%)
May 23, 2024
3.410
3.520
3.390
3.450
799,717
+0.05(+1.47%)
May 22, 2024
3.450
3.540
3.385
3.400
813,154
-0.08(-2.30%)
May 21, 2024
3.430
3.520
3.375
3.480
882,911
+0.03(+0.87%)
May 20, 2024
3.720
3.750
3.440
3.450
1,446,765
-0.27(-7.26%)
May 17, 2024
3.560
3.790
3.540
3.720
2,729,493
+0.17(+4.79%)
May 16, 2024
3.380
3.565
3.335
3.550
2,354,870
+0.17(+5.03%)
May 15, 2024
3.340
3.440
3.320
3.380
831,505
+0.03(+0.90%)
May 14, 2024
3.400
3.400
3.285
3.350
814,454
-0.01(-0.30%)
May 13, 2024
3.220
3.380
3.210
3.360
921,352
+0.15(+4.67%)
May 10, 2024
3.280
3.300
3.145
3.210
844,258
-0.08(-2.43%)
May 09, 2024
3.150
3.320
3.120
3.290
1,510,637
+0.15(+4.78%)
May 08, 2024
3.140
3.260
3.100
3.140
1,178,051
-0.07(-2.18%)
May 07, 2024
3.160
3.260
3.150
3.210
1,134,941
+0.04(+1.26%)
May 06, 2024
3.190
3.260
3.145
3.170
1,938,627
+0.00(+0.00%)
May 03, 2024
3.130
3.220
3.030
3.170
3,085,614
+0.11(+3.59%)
May 02, 2024
2.590
3.185
2.590
3.060
4,720,348
+0.65(+26.97%)
May 01, 2024
2.420
2.490
2.370
2.410
689,158
-0.01(-0.41%)
Apr 30, 2024
2.390
2.440
2.350
2.420
591,383
+0.00(+0.00%)
Apr 29, 2024
2.590
2.590
2.420
2.420
767,804
-0.16(-6.20%)
Apr 26, 2024
2.590
2.605
2.540
2.580
603,690
+0.00(+0.00%)
Apr 25, 2024
2.630
2.635
2.540
2.580
527,348
-0.11(-4.09%)
Apr 24, 2024
2.720
2.731
2.665
2.690
630,700
-0.03(-1.10%)
Apr 23, 2024
2.510
2.750
2.510
2.720
1,631,211
+0.18(+7.09%)
Apr 22, 2024
2.600
2.685
2.510
2.540
1,468,057
-0.06(-2.31%)
Apr 19, 2024
2.480
2.630
2.420
2.600
1,398,014
+0.10(+4.00%)
Apr 18, 2024
2.420
2.520
2.400
2.500
1,370,756
+0.08(+3.31%)
Apr 17, 2024
2.470
2.500
2.350
2.420
933,970
-0.03(-1.22%)
Apr 16, 2024
2.300
2.470
2.258
2.450
1,469,576
+0.13(+5.60%)
Apr 15, 2024
2.400
2.475
2.320
2.320
1,173,706
-0.06(-2.52%)
Apr 12, 2024
2.410
2.450
2.330
2.380
548,241
-0.03(-1.24%)
Apr 11, 2024
2.400
2.435
2.315
2.410
544,433
+0.01(+0.42%)
Apr 10, 2024
2.340
2.450
2.310
2.400
983,206
-0.05(-2.04%)
Apr 09, 2024
2.530
2.560
2.390
2.450
514,034
-0.04(-1.61%)
Apr 08, 2024
2.360
2.510
2.340
2.490
744,085
+0.15(+6.41%)
Apr 05, 2024
2.360
2.380
2.235
2.340
708,736
-0.01(-0.43%)
Apr 04, 2024
2.340
2.490
2.340
2.350
1,050,236
+0.01(+0.43%)
Apr 03, 2024
2.300
2.370
2.300
2.340
452,882
+0.03(+1.30%)
Apr 02, 2024
2.260
2.320
2.250
2.310
595,017
-0.02(-0.86%)
Apr 01, 2024
2.390
2.455
2.315
2.330
647,643
-0.11(-4.51%)
Mar 28, 2024
2.320
2.445
2.320
2.440
945,462
+0.11(+4.72%)
Mar 27, 2024
2.230
2.340
2.220
2.330
654,933
+0.11(+4.95%)
Mar 26, 2024
2.250
2.320
2.220
2.220
489,219
+0.00(+0.00%)
Mar 25, 2024
2.220
2.290
2.210
2.220
207,869
+0.00(+0.00%)
Mar 22, 2024
2.280
2.280
2.140
2.220
482,163
-0.04(-1.77%)
Mar 21, 2024
2.180
2.280
2.170
2.260
655,007
+0.08(+3.67%)
Mar 20, 2024
2.040
2.200
2.040
2.180
627,229
+0.12(+5.83%)
Mar 19, 2024
2.010
2.070
1.970
2.060
673,011
+0.06(+3.00%)
Mar 18, 2024
2.030
2.050
1.985
2.000
520,338
-0.01(-0.50%)
Mar 15, 2024
1.990
2.030
1.980
2.010
1,089,954
+0.03(+1.52%)
Mar 14, 2024
2.040
2.040
1.970
1.980
492,341
-0.06(-2.94%)
Mar 13, 2024
2.070
2.110
2.020
2.040
363,643
-0.03(-1.45%)
Mar 12, 2024
2.090
2.100
2.040
2.070
384,160
-0.03(-1.43%)
Mar 11, 2024
2.050
2.120
2.050
2.100
525,020
+0.05(+2.44%)
Mar 08, 2024
2.070
2.100
2.045
2.050
453,636
+0.02(+0.99%)
Mar 07, 2024
2.000
2.050
1.990
2.030
516,977
+0.04(+2.01%)
Mar 06, 2024
1.980
2.017
1.980
1.990
369,704
+0.03(+1.53%)
Mar 05, 2024
2.000
2.030
1.945
1.960
918,976
-0.04(-2.00%)
Mar 04, 2024
2.100
2.120
1.990
2.000
1,019,313
-0.11(-5.21%)
Mar 01, 2024
2.150
2.189
2.090
2.110
636,961
-0.02(-0.94%)
Feb 29, 2024
2.140
2.195
2.110
2.130
440,247
+0.05(+2.40%)
Feb 28, 2024
2.120
2.130
2.070
2.080
620,437
-0.07(-3.26%)
Feb 27, 2024
2.120
2.200
2.120
2.150
583,380
+0.04(+1.90%)
Feb 26, 2024
2.050
2.190
2.040
2.110
949,607
+0.04(+1.93%)
Feb 23, 2024
2.000
2.100
2.000
2.070
872,410
+0.08(+4.02%)
Feb 22, 2024
2.270
2.300
1.950
1.990
2,657,332
-0.22(-9.95%)
Feb 21, 2024
2.250
2.280
2.190
2.210
564,803
-0.04(-1.78%)
Feb 20, 2024
2.230
2.320
2.205
2.250
780,913
+0.00(+0.00%)
Feb 16, 2024
2.360
2.370
2.250
2.250
536,067
-0.13(-5.46%)
Feb 15, 2024
2.320
2.380
2.300
2.380
502,812
+0.09(+3.93%)
Feb 14, 2024
2.250
2.290
2.210
2.290
354,009
+0.09(+4.09%)
Feb 13, 2024
2.260
2.270
2.190
2.200
690,412
-0.13(-5.58%)
Feb 12, 2024
2.250
2.400
2.250
2.330
652,793
+0.08(+3.56%)
Feb 09, 2024
2.200
2.280
2.200
2.250
402,334
+0.05(+2.27%)
Feb 08, 2024
2.210
2.250
2.170
2.200
789,122
-0.01(-0.45%)
Feb 07, 2024
2.350
2.350
2.140
2.210
1,045,927
-0.13(-5.56%)
Feb 06, 2024
2.340
2.400
2.320
2.340
451,591
-0.01(-0.43%)
Feb 05, 2024
2.350
2.380
2.295
2.350
610,421
-0.04(-1.67%)
Feb 02, 2024
2.470
2.510
2.390
2.390
541,997
-0.11(-4.40%)
Feb 01, 2024
2.460
2.520
2.430
2.500
564,320
+0.03(+1.21%)
Jan 31, 2024
2.600
2.600
2.470
2.470
578,772
-0.13(-5.00%)
Jan 30, 2024
2.590
2.620
2.555
2.600
679,623
+0.01(+0.39%)
Jan 29, 2024
2.580
2.615
2.545
2.590
524,946
+0.00(+0.00%)
Jan 26, 2024
2.570
2.625
2.530
2.590
472,681
+0.04(+1.57%)
Jan 25, 2024
2.560
2.598
2.500
2.550
672,275
+0.04(+1.59%)
Jan 24, 2024
2.490
2.547
2.440
2.510
771,741
+0.07(+2.87%)
Jan 23, 2024
2.380
2.470
2.350
2.440
820,741
+0.06(+2.52%)
Jan 22, 2024
2.290
2.390
2.282
2.380
604,633
+0.11(+4.85%)
Jan 19, 2024
2.300
2.340
2.235
2.270
740,610
+0.00(+0.00%)
Jan 18, 2024
2.280
2.310
2.250
2.270
333,506
+0.01(+0.44%)
Jan 17, 2024
2.200
2.270
2.190
2.260
344,637
+0.03(+1.35%)
Jan 16, 2024
2.310
2.310
2.190
2.230
563,415
-0.09(-3.88%)
Jan 12, 2024
2.430
2.455
2.320
2.320
534,133
-0.06(-2.52%)
Jan 11, 2024
2.350
2.385
2.310
2.380
563,610
+0.02(+0.85%)
Jan 10, 2024
2.280
2.380
2.260
2.360
773,257
+0.08(+3.51%)
Jan 09, 2024
2.300
2.330
2.280
2.280
415,057
-0.05(-2.15%)
Jan 08, 2024
2.340
2.355
2.305
2.330
353,246
+0.00(+0.00%)
Jan 05, 2024
2.300
2.355
2.280
2.330
933,471
+0.03(+1.30%)
Jan 04, 2024
2.340
2.340
2.300
2.300
396,014
+0.00(+0.00%)
Jan 03, 2024
2.370
2.370
2.290
2.300
519,102
-0.07(-2.95%)
Jan 02, 2024
2.300
2.400
2.260
2.370
940,152
+0.07(+3.04%)
Dec 29, 2023
2.430
2.435
2.285
2.300
984,263
-0.14(-5.74%)
Dec 28, 2023
2.440
2.540
2.430
2.440
809,234
-0.02(-0.81%)
Dec 27, 2023
2.510
2.510
2.365
2.460
1,069,229
-0.02(-0.81%)
Dec 26, 2023
2.590
2.600
2.430
2.480
713,381
-0.11(-4.25%)
Dec 22, 2023
2.620
2.620
2.560
2.590
729,682
-0.03(-1.15%)
Dec 21, 2023
2.530
2.620
2.490
2.620
1,079,634
+0.09(+3.56%)
Dec 20, 2023
2.580
2.585
2.485
2.530
1,307,562
-0.04(-1.56%)
Dec 19, 2023
2.490
2.600
2.450
2.570
977,144
+0.14(+5.76%)
Dec 18, 2023
2.450
2.470
2.380
2.430
886,809
-0.01(-0.41%)
Dec 15, 2023
2.450
2.475
2.310
2.440
2,141,684
+0.03(+1.24%)
Dec 14, 2023
2.310
2.445
2.285
2.410
1,319,790
+0.16(+7.11%)
Dec 13, 2023
2.230
2.260
2.090
2.250
1,517,463
+0.04(+1.81%)
Dec 12, 2023
2.060
2.250
2.020
2.210
2,513,998
+0.32(+16.93%)
Dec 11, 2023
1.920
1.970
1.890
1.890
481,655
-0.07(-3.57%)
Dec 08, 2023
1.920
1.980
1.910
1.960
515,470
+0.04(+2.08%)
Dec 07, 2023
1.880
1.920
1.855
1.920
561,909
+0.05(+2.67%)
Dec 06, 2023
1.890
1.960
1.870
1.870
725,092
-0.01(-0.53%)
Dec 05, 2023
1.950
1.950
1.865
1.880
863,458
-0.07(-3.59%)
Dec 04, 2023
1.930
1.980
1.920
1.950
502,943
+0.02(+1.04%)
Dec 01, 2023
1.840
1.950
1.830
1.930
916,722
+0.08(+4.32%)
Nov 30, 2023
1.950
1.950
1.850
1.850
345,176
-0.10(-5.13%)
Nov 29, 2023
1.950
2.010
1.910
1.950
517,357
+0.01(+0.52%)
Nov 28, 2023
2.010
2.010
1.935
1.940
633,442
-0.08(-3.96%)
Nov 27, 2023
1.950
2.040
1.930
2.020
592,176
+0.05(+2.54%)
Nov 24, 2023
2.030
2.035
1.960
1.970
374,835
-0.06(-2.96%)
Nov 22, 2023
2.010
2.090
2.000
2.030
776,207
+0.02(+1.00%)
Nov 21, 2023
1.900
2.050
1.899
2.010
913,991
+0.09(+4.69%)
Nov 20, 2023
1.960
2.060
1.920
1.920
975,982
+0.04(+2.13%)
Nov 17, 2023
1.870
1.900
1.860
1.880
1,093,456
+0.03(+1.62%)
Nov 16, 2023
1.870
1.870
1.800
1.850
1,171,993
+0.02(+1.09%)
Nov 15, 2023
1.920
1.945
1.825
1.830
1,057,806
-0.09(-4.69%)
Nov 14, 2023
1.900
1.995
1.880
1.920
1,385,067
+0.08(+4.35%)
Nov 13, 2023
1.930
1.950
1.840
1.840
923,132
-0.10(-5.15%)
Nov 10, 2023
1.920
1.980
1.820
1.940
1,010,776
+0.06(+3.19%)
Nov 09, 2023
1.970
1.980
1.870
1.880
1,183,782
-0.09(-4.57%)
Nov 08, 2023
1.950
2.010
1.930
1.970
988,026
+0.02(+1.03%)
Nov 07, 2023
2.020
2.020
1.930
1.950
1,243,759
-0.05(-2.50%)
Nov 06, 2023
1.950
2.020
1.890
2.000
1,640,942
+0.04(+2.04%)
Nov 03, 2023
1.950
2.060
1.950
1.960
1,593,069
+0.01(+0.51%)
Nov 02, 2023
2.170
2.170
1.660
1.950
4,863,252
-0.35(-15.22%)
Nov 01, 2023
2.330
2.340
2.250
2.300
714,065
-0.04(-1.71%)
Oct 31, 2023
2.290
2.390
2.285
2.340
621,404
+0.04(+1.74%)
Oct 30, 2023
2.310
2.330
2.245
2.300
473,070
+0.05(+2.22%)
Oct 27, 2023
2.260
2.320
2.205
2.250
907,088
-0.03(-1.32%)
Oct 26, 2023
2.260
2.315
2.210
2.280
811,081
+0.03(+1.33%)
Oct 25, 2023
2.400
2.400
2.220
2.250
1,074,307
-0.18(-7.41%)
Oct 24, 2023
2.450
2.480
2.400
2.430
482,199
+0.01(+0.41%)
Oct 23, 2023
2.410
2.475
2.370
2.420
487,151
-0.05(-2.02%)
Oct 20, 2023
2.510
2.510
2.435
2.470
401,334
-0.01(-0.40%)
Oct 19, 2023
2.560
2.560
2.480
2.480
267,961
-0.06(-2.36%)
Oct 18, 2023
2.640
2.640
2.490
2.540
539,125
-0.12(-4.51%)
Oct 17, 2023
2.580
2.740
2.580
2.660
710,160
+0.07(+2.70%)
Oct 16, 2023
2.520
2.620
2.480
2.590
326,479
+0.13(+5.28%)
Oct 13, 2023
2.450
2.510
2.380
2.460
726,964
-0.01(-0.40%)
Oct 12, 2023
2.630
2.630
2.450
2.470
380,256
-0.16(-6.08%)
Oct 11, 2023
2.700
2.720
2.600
2.630
300,853
-0.03(-1.13%)
Oct 10, 2023
2.580
2.700
2.580
2.660
569,732
+0.10(+3.91%)
Oct 09, 2023
2.520
2.580
2.470
2.560
545,520
-0.01(-0.39%)
Oct 06, 2023
2.500
2.620
2.490
2.570
399,896
+0.06(+2.39%)
Oct 05, 2023
2.490
2.560
2.435
2.510
1,135,936
+0.00(+0.00%)
Oct 04, 2023
2.420
2.520
2.390
2.510
367,173
+0.09(+3.72%)
Oct 03, 2023
2.500
2.520
2.380
2.420
767,764
-0.08(-3.20%)
Oct 02, 2023
2.450
2.505
2.420
2.500
553,226
+0.05(+2.04%)
Sep 29, 2023
2.430
2.500
2.425
2.450
627,153
+0.03(+1.24%)
Sep 28, 2023
2.360
2.450
2.360
2.420
433,222
+0.07(+2.98%)
Sep 27, 2023
2.410
2.460
2.335
2.350
439,598
-0.06(-2.49%)
Sep 26, 2023
2.440
2.515
2.380
2.410
706,874
-0.06(-2.43%)
Sep 25, 2023
2.410
2.490
2.460
2.470
456,238
+0.03(+1.23%)
Sep 22, 2023
2.590
2.610
2.430
2.440
479,470
-0.14(-5.43%)
Sep 21, 2023
2.500
2.660
2.500
2.580
556,810
+0.05(+1.98%)
Sep 20, 2023
2.580
2.660
2.530
2.530
475,587
-0.04(-1.56%)
Sep 19, 2023
2.550
2.600
2.535
2.570
372,446
+0.02(+0.78%)
Sep 18, 2023
2.680
2.740
2.550
2.550
1,498,251
-0.11(-4.14%)
Sep 15, 2023
2.900
2.900
2.650
2.660
2,131,079
-0.27(-9.22%)
Sep 14, 2023
2.740
2.960
2.720
2.930
913,524
+0.20(+7.33%)
Sep 13, 2023
2.750
2.780
2.695
2.730
664,506
-0.03(-1.09%)
Sep 12, 2023
2.760
2.840
2.760
2.760
358,621
-0.02(-0.72%)
Sep 11, 2023
2.730
2.820
2.720
2.780
620,254
+0.06(+2.21%)
Sep 08, 2023
2.760
2.780
2.680
2.720
680,890
-0.05(-1.81%)
Sep 07, 2023
2.700
2.850
2.700
2.770
1,237,168
+0.04(+1.47%)
Sep 06, 2023
2.860
2.900
2.690
2.730
926,508
-0.12(-4.21%)
Sep 05, 2023
2.920
2.940
2.805
2.850
1,051,050
-0.10(-3.39%)
Sep 01, 2023
2.920
3.015
2.890
2.950
760,384
+0.04(+1.37%)
Aug 31, 2023
2.820
2.970
2.820
2.910
788,686
+0.09(+3.19%)
Aug 30, 2023
2.900
2.930
2.810
2.820
825,101
-0.08(-2.76%)
Aug 29, 2023
2.870
2.960
2.840
2.900
607,332
+0.03(+1.05%)
Aug 28, 2023
2.750
2.885
2.750
2.870
612,703
+0.12(+4.36%)
Aug 25, 2023
2.770
2.795
2.660
2.750
863,978
-0.02(-0.72%)
Aug 24, 2023
2.890
2.915
2.750
2.770
1,104,102
-0.12(-4.15%)
Aug 23, 2023
2.970
3.020
2.890
2.890
548,550
-0.07(-2.36%)
Aug 22, 2023
2.980
3.050
2.955
2.960
696,351
-0.01(-0.34%)
Aug 21, 2023
2.940
3.010
2.895
2.970
839,329
+0.05(+1.71%)
Aug 18, 2023
3.030
3.070
2.900
2.920
1,341,354
-0.16(-5.19%)
Aug 17, 2023
3.270
3.375
3.080
3.080
794,255
-0.18(-5.52%)
Aug 16, 2023
3.350
3.500
3.240
3.260
731,337
-0.12(-3.55%)
Aug 15, 2023
3.340
3.520
3.280
3.380
1,302,477
+0.15(+4.64%)
Aug 14, 2023
3.370
3.380
3.210
3.230
1,183,940
-0.20(-5.83%)
Aug 11, 2023
3.330
3.600
3.330
3.430
1,174,933
+0.09(+2.69%)
Aug 10, 2023
3.280
3.425
3.215
3.340
1,524,419
+0.12(+3.73%)
Aug 09, 2023
3.460
3.480
3.215
3.220
1,130,271
-0.25(-7.20%)
Aug 08, 2023
3.480
3.525
3.395
3.470
1,320,115
-0.05(-1.42%)
Aug 07, 2023
3.230
3.545
3.150
3.520
2,724,281
+0.30(+9.32%)
Aug 04, 2023
3.000
3.265
3.000
3.220
1,677,268
+0.11(+3.54%)
Aug 03, 2023
2.830
3.250
2.825
3.110
2,869,843
+0.36(+13.09%)
Aug 02, 2023
2.740
2.780
2.640
2.750
756,873
-0.06(-2.14%)
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.