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
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.490
+0.110 (+2.04%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2020
3.792
3.806
3.785
3.806
502,421
+0.02(+0.55%)
Aug 28, 2020
3.799
3.804
3.778
3.785
667,357
-0.02(-0.55%)
Aug 27, 2020
3.799
3.820
3.792
3.806
594,256
+0.01(+0.18%)
Aug 26, 2020
3.799
3.806
3.785
3.799
493,279
+0.01(+0.18%)
Aug 25, 2020
3.806
3.806
3.778
3.792
508,571
+0.00(+0.00%)
Aug 24, 2020
3.806
3.806
3.778
3.792
485,224
+0.03(+0.92%)
Aug 21, 2020
3.730
3.764
3.723
3.757
605,795
+0.02(+0.56%)
Aug 20, 2020
3.737
3.744
3.737
3.737
455,686
-0.01(-0.18%)
Aug 19, 2020
3.751
3.785
3.737
3.744
613,792
-0.03(-0.73%)
Aug 18, 2020
3.806
3.806
3.757
3.771
781,202
-0.03(-0.73%)
Aug 17, 2020
3.806
3.806
3.785
3.799
611,895
-0.01(-0.18%)
Aug 14, 2020
3.778
3.806
3.771
3.806
366,483
+0.02(+0.55%)
Aug 13, 2020
3.792
3.799
3.757
3.785
549,091
+0.00(+0.00%)
Aug 12, 2020
3.757
3.792
3.757
3.785
461,930
+0.06(+1.67%)
Aug 11, 2020
3.737
3.771
3.716
3.723
908,005
+0.01(+0.37%)
Aug 10, 2020
3.640
3.716
3.637
3.709
873,721
+0.10(+2.68%)
Aug 07, 2020
3.612
3.633
3.605
3.612
704,786
+0.00(+0.00%)
Aug 06, 2020
3.578
3.626
3.564
3.612
858,713
+0.05(+1.36%)
Aug 05, 2020
3.578
3.619
3.550
3.564
1,140,260
+0.03(+0.78%)
Aug 04, 2020
3.460
3.578
3.460
3.536
1,630,297
+0.06(+1.79%)
Aug 03, 2020
3.474
3.495
3.460
3.474
607,269
+0.01(+0.20%)
Jul 31, 2020
3.460
3.467
3.411
3.467
919,675
+0.01(+0.40%)
Jul 30, 2020
3.439
3.460
3.405
3.453
590,329
+0.00(+0.00%)
Jul 29, 2020
3.425
3.460
3.425
3.453
886,524
+0.03(+1.01%)
Jul 28, 2020
3.425
3.432
3.411
3.418
389,417
-0.03(-0.80%)
Jul 27, 2020
3.446
3.460
3.418
3.446
542,185
+0.02(+0.61%)
Jul 24, 2020
3.446
3.460
3.405
3.425
569,522
-0.02(-0.60%)
Jul 23, 2020
3.481
3.488
3.425
3.446
821,255
-0.03(-0.80%)
Jul 22, 2020
3.515
3.515
3.474
3.474
493,851
-0.04(-1.18%)
Jul 21, 2020
3.557
3.557
3.508
3.515
487,036
-0.01(-0.39%)
Jul 20, 2020
3.508
3.536
3.488
3.529
490,199
+0.02(+0.59%)
Jul 17, 2020
3.460
3.515
3.444
3.508
674,005
+0.06(+1.81%)
Jul 16, 2020
3.432
3.446
3.411
3.446
468,966
+0.03(+0.81%)
Jul 15, 2020
3.453
3.488
3.405
3.418
972,438
+0.03(+0.82%)
Jul 14, 2020
3.411
3.460
3.391
3.391
898,980
-0.02(-0.61%)
Jul 13, 2020
3.501
3.502
3.411
3.411
730,846
-0.07(-1.99%)
Jul 10, 2020
3.432
3.488
3.418
3.481
695,392
+0.02(+0.60%)
Jul 09, 2020
3.501
3.501
3.405
3.460
623,745
-0.03(-0.99%)
Jul 08, 2020
3.495
3.522
3.467
3.495
500,758
+0.01(+0.20%)
Jul 07, 2020
3.501
3.508
3.474
3.488
515,441
-0.01(-0.40%)
Jul 06, 2020
3.584
3.584
3.481
3.501
932,416
+0.01(+0.40%)
Jul 02, 2020
3.529
3.550
3.474
3.488
750,307
+0.03(+0.80%)
Jul 01, 2020
3.488
3.514
3.460
3.460
489,423
-0.02(-0.60%)
Jun 30, 2020
3.453
3.495
3.446
3.481
759,754
+0.03(+1.00%)
Jun 29, 2020
3.398
3.460
3.398
3.446
598,338
+0.05(+1.43%)
Jun 26, 2020
3.474
3.474
3.377
3.398
863,460
-0.09(-2.58%)
Jun 25, 2020
3.508
3.526
3.453
3.488
503,484
-0.03(-0.98%)
Jun 24, 2020
3.564
3.591
3.474
3.522
1,591,260
-0.06(-1.55%)
Jun 23, 2020
3.647
3.661
3.571
3.578
1,778,727
+0.06(+1.57%)
Jun 22, 2020
3.467
3.522
3.439
3.522
543,887
+0.05(+1.39%)
Jun 19, 2020
3.543
3.584
3.439
3.474
849,442
+0.00(+0.00%)
Jun 18, 2020
3.460
3.495
3.460
3.474
336,173
-0.03(-0.79%)
Jun 17, 2020
3.571
3.578
3.501
3.501
545,587
-0.04(-1.17%)
Jun 16, 2020
3.612
3.626
3.508
3.543
741,324
+0.04(+1.19%)
Jun 15, 2020
3.418
3.564
3.287
3.501
1,447,154
-0.09(-2.50%)
Jun 12, 2020
3.632
3.638
3.531
3.591
1,166,018
+0.09(+2.69%)
Jun 11, 2020
3.511
3.558
3.363
3.497
1,921,008
-0.24(-6.47%)
Jun 10, 2020
3.860
3.878
3.706
3.739
1,795,223
-0.14(-3.64%)
Jun 09, 2020
3.887
3.901
3.854
3.881
945,828
-0.05(-1.20%)
Jun 08, 2020
3.907
3.934
3.860
3.928
1,281,508
+0.03(+0.86%)
Jun 05, 2020
3.867
3.938
3.834
3.894
1,558,557
+0.15(+3.95%)
Jun 04, 2020
3.632
3.753
3.578
3.746
1,240,565
+0.13(+3.53%)
Jun 03, 2020
3.497
3.618
3.484
3.618
1,128,012
+0.16(+4.67%)
Jun 02, 2020
3.383
3.457
3.359
3.457
964,366
+0.11(+3.21%)
Jun 01, 2020
3.269
3.349
3.248
3.349
886,013
+0.09(+2.89%)
May 29, 2020
3.228
3.280
3.201
3.255
988,781
+0.02(+0.62%)
May 28, 2020
3.228
3.269
3.220
3.235
1,261,769
+0.03(+0.84%)
May 27, 2020
3.148
3.208
3.112
3.208
881,741
+0.11(+3.70%)
May 26, 2020
3.080
3.107
3.060
3.094
1,254,048
+0.10(+3.37%)
May 22, 2020
2.986
2.993
2.939
2.993
1,053,163
+0.01(+0.23%)
May 21, 2020
2.993
3.003
2.952
2.986
1,762,863
-0.02(-0.67%)
May 20, 2020
2.993
3.018
2.979
3.006
1,132,686
+0.07(+2.29%)
May 19, 2020
2.959
2.973
2.912
2.939
916,158
-0.01(-0.46%)
May 18, 2020
2.892
2.968
2.892
2.952
1,159,794
+0.12(+4.28%)
May 15, 2020
2.825
2.838
2.787
2.831
624,196
-0.01(-0.24%)
May 14, 2020
2.757
2.845
2.724
2.838
1,038,091
+0.02(+0.72%)
May 13, 2020
2.905
2.905
2.791
2.818
758,087
-0.09(-3.23%)
May 12, 2020
2.979
2.986
2.905
2.912
459,140
-0.05(-1.81%)
May 11, 2020
2.946
2.993
2.939
2.966
738,763
-0.01(-0.45%)
May 08, 2020
2.973
2.986
2.952
2.979
749,689
+0.05(+1.61%)
May 07, 2020
2.919
2.952
2.919
2.932
659,595
+0.04(+1.40%)
May 06, 2020
2.959
2.959
2.892
2.892
575,124
-0.04(-1.38%)
May 05, 2020
2.926
2.973
2.926
2.932
504,955
+0.03(+1.16%)
May 04, 2020
2.825
2.905
2.798
2.899
968,946
-0.02(-0.69%)
May 01, 2020
2.993
3.020
2.905
2.919
839,348
-0.13(-4.40%)
Apr 30, 2020
3.060
3.067
3.020
3.053
768,940
-0.03(-0.87%)
Apr 29, 2020
3.033
3.100
3.013
3.080
1,553,284
+0.10(+3.39%)
Apr 28, 2020
2.993
3.023
2.966
2.979
546,284
+0.05(+1.61%)
Apr 27, 2020
2.939
2.959
2.919
2.932
866,374
+0.03(+0.93%)
Apr 24, 2020
2.885
2.939
2.878
2.905
542,565
+0.03(+0.93%)
Apr 23, 2020
2.926
2.973
2.878
2.878
770,862
-0.03(-1.15%)
Apr 22, 2020
2.946
2.966
2.892
2.912
511,207
+0.04(+1.41%)
Apr 21, 2020
2.878
2.905
2.838
2.872
504,682
-0.06(-2.06%)
Apr 20, 2020
2.959
3.020
2.926
2.932
890,951
-0.05(-1.58%)
Apr 17, 2020
2.973
3.020
2.946
2.979
695,715
+0.11(+3.75%)
Apr 16, 2020
2.919
2.932
2.811
2.872
994,498
-0.06(-2.06%)
Apr 15, 2020
2.959
2.979
2.872
2.932
782,267
-0.11(-3.54%)
Apr 14, 2020
3.026
3.047
2.959
3.040
632,882
+0.10(+3.43%)
Apr 13, 2020
3.134
3.136
2.905
2.939
1,361,780
-0.17(-5.62%)
Apr 09, 2020
3.026
3.127
3.026
3.114
1,470,236
+0.12(+4.04%)
Apr 08, 2020
2.912
3.013
2.892
2.993
563,333
+0.09(+3.01%)
Apr 07, 2020
2.939
3.013
2.885
2.905
1,185,974
+0.11(+3.85%)
Apr 06, 2020
2.717
2.805
2.704
2.798
913,485
+0.22(+8.33%)
Apr 03, 2020
2.690
2.751
2.549
2.583
973,020
-0.12(-4.48%)
Apr 02, 2020
2.609
2.729
2.609
2.704
728,525
+0.03(+1.26%)
Apr 01, 2020
2.811
2.814
2.663
2.670
1,173,334
-0.26(-8.74%)
Mar 31, 2020
2.966
3.026
2.899
2.926
1,092,264
-0.02(-0.69%)
Mar 30, 2020
2.959
3.006
2.865
2.946
1,026,665
-0.05(-1.57%)
Mar 27, 2020
3.094
3.094
2.946
2.993
1,365,261
-0.22(-6.71%)
Mar 26, 2020
2.926
3.282
2.919
3.208
3,019,252
+0.32(+10.93%)
Mar 25, 2020
2.663
3.094
2.650
2.892
3,469,548
+0.30(+11.69%)
Mar 24, 2020
2.636
2.704
2.448
2.589
3,052,657
+0.43(+19.94%)
Mar 23, 2020
2.448
2.448
2.085
2.159
3,663,311
-0.38(-14.85%)
Mar 20, 2020
2.616
2.757
2.475
2.535
2,158,963
-0.03(-1.05%)
Mar 19, 2020
2.361
2.583
1.944
2.562
6,070,266
+0.03(+1.33%)
Mar 18, 2020
2.811
2.811
2.374
2.529
3,283,811
-0.40(-13.56%)
Mar 17, 2020
2.959
3.032
2.838
2.926
1,846,865
+0.01(+0.46%)
Mar 16, 2020
3.087
3.154
2.858
2.912
2,768,144
-0.44(-13.05%)
Mar 13, 2020
3.330
3.395
3.182
3.349
2,114,936
+0.18(+5.56%)
Mar 12, 2020
3.310
3.336
3.055
3.173
3,057,797
-0.35(-9.83%)
Mar 11, 2020
3.584
3.623
3.473
3.519
2,486,075
-0.15(-4.09%)
Mar 10, 2020
3.787
3.800
3.558
3.669
1,986,729
+0.01(+0.36%)
Mar 09, 2020
3.454
3.754
3.454
3.656
2,177,680
-0.14(-3.78%)
Mar 06, 2020
3.708
3.819
3.669
3.800
1,661,254
+0.01(+0.34%)
Mar 05, 2020
3.839
3.845
3.767
3.787
1,710,056
-0.11(-2.85%)
Mar 04, 2020
3.904
3.930
3.836
3.898
2,262,374
+0.05(+1.19%)
Mar 03, 2020
3.891
3.930
3.767
3.852
2,703,499
+0.01(+0.17%)
Mar 02, 2020
3.623
3.878
3.610
3.845
3,253,858
+0.24(+6.51%)
Feb 28, 2020
3.617
3.650
3.375
3.610
5,726,013
-0.12(-3.15%)
Feb 27, 2020
3.885
3.891
3.682
3.728
4,013,781
-0.20(-5.15%)
Feb 26, 2020
3.917
3.983
3.917
3.930
2,704,349
+0.00(+0.00%)
Feb 25, 2020
3.970
3.983
3.898
3.930
3,679,974
-0.03(-0.82%)
Feb 24, 2020
4.015
4.015
3.950
3.963
2,721,173
-0.10(-2.57%)
Feb 21, 2020
4.067
4.067
4.054
4.067
576,981
+0.00(+0.00%)
Feb 20, 2020
4.074
4.080
4.054
4.067
1,072,630
+0.00(+0.00%)
Feb 19, 2020
4.067
4.080
4.061
4.067
746,282
+0.02(+0.48%)
Feb 18, 2020
4.054
4.067
4.048
4.048
1,038,431
-0.01(-0.16%)
Feb 14, 2020
4.054
4.054
4.038
4.054
525,058
+0.01(+0.32%)
Feb 13, 2020
4.035
4.048
4.022
4.041
687,280
+0.00(+0.00%)
Feb 12, 2020
4.041
4.048
4.035
4.041
752,626
+0.02(+0.49%)
Feb 11, 2020
4.041
4.041
4.022
4.022
693,004
-0.01(-0.16%)
Feb 10, 2020
4.002
4.028
3.996
4.028
553,141
+0.03(+0.65%)
Feb 07, 2020
4.015
4.022
4.002
4.002
634,879
-0.03(-0.65%)
Feb 06, 2020
4.022
4.041
4.015
4.028
592,830
+0.01(+0.33%)
Feb 05, 2020
4.009
4.022
4.009
4.015
583,355
+0.03(+0.65%)
Feb 04, 2020
4.002
4.015
3.989
3.989
929,781
+0.01(+0.16%)
Feb 03, 2020
3.963
3.983
3.956
3.983
804,300
+0.04(+0.99%)
Jan 31, 2020
3.963
3.970
3.943
3.943
874,280
-0.03(-0.66%)
Jan 30, 2020
3.976
3.976
3.950
3.970
896,565
-0.02(-0.49%)
Jan 29, 2020
3.996
4.002
3.963
3.989
891,614
+0.01(+0.33%)
Jan 28, 2020
3.956
3.976
3.943
3.976
846,118
+0.05(+1.16%)
Jan 27, 2020
3.950
3.950
3.930
3.930
1,740,125
-0.04(-0.99%)
Jan 24, 2020
4.009
4.028
3.970
3.970
1,012,283
-0.04(-0.98%)
Jan 23, 2020
4.009
4.015
3.989
4.009
637,476
+0.00(+0.00%)
Jan 22, 2020
4.028
4.028
4.002
4.009
768,847
+0.01(+0.16%)
Jan 21, 2020
4.054
4.067
4.002
4.002
1,672,904
-0.05(-1.29%)
Jan 17, 2020
4.035
4.054
4.028
4.054
1,167,442
+0.01(+0.32%)
Jan 16, 2020
4.028
4.041
4.022
4.041
889,976
+0.03(+0.65%)
Jan 15, 2020
3.989
4.022
3.989
4.015
695,885
+0.03(+0.82%)
Jan 14, 2020
3.989
4.002
3.983
3.983
671,109
-0.01(-0.16%)
Jan 13, 2020
3.989
3.989
3.970
3.989
876,079
+0.01(+0.33%)
Jan 10, 2020
4.009
4.013
3.976
3.976
658,467
-0.03(-0.65%)
Jan 09, 2020
4.002
4.028
3.996
4.002
656,567
+0.01(+0.33%)
Jan 08, 2020
3.970
3.996
3.963
3.989
746,562
+0.02(+0.49%)
Jan 07, 2020
3.963
3.983
3.963
3.970
712,953
-0.01(-0.16%)
Jan 06, 2020
3.963
3.983
3.956
3.976
992,346
+0.01(+0.16%)
Jan 03, 2020
3.956
3.970
3.943
3.970
412,020
-0.01(-0.33%)
Jan 02, 2020
3.983
4.009
3.963
3.983
1,031,267
+0.01(+0.16%)
Dec 31, 2019
3.956
3.983
3.943
3.976
571,008
+0.02(+0.50%)
Dec 30, 2019
3.983
3.983
3.956
3.956
940,682
-0.02(-0.49%)
Dec 27, 2019
4.015
4.015
3.970
3.976
1,506,095
-0.03(-0.65%)
Dec 26, 2019
4.022
4.028
4.002
4.002
789,376
-0.02(-0.49%)
Dec 24, 2019
4.022
4.035
4.015
4.022
328,850
+0.00(+0.00%)
Dec 23, 2019
4.022
4.054
4.015
4.022
1,547,533
+0.01(+0.16%)
Dec 20, 2019
3.996
4.035
3.996
4.015
1,810,592
+0.01(+0.16%)
Dec 19, 2019
3.996
4.015
3.976
4.009
1,025,727
+0.01(+0.33%)
Dec 18, 2019
3.976
3.996
3.976
3.996
730,838
+0.03(+0.66%)
Dec 17, 2019
3.970
3.983
3.963
3.970
648,013
+0.00(+0.00%)
Dec 16, 2019
3.983
3.992
3.970
3.970
1,095,525
-0.01(-0.16%)
Dec 13, 2019
4.028
4.051
3.976
3.976
912,725
-0.07(-1.77%)
Dec 12, 2019
4.002
4.054
3.996
4.048
1,303,493
+0.03(+0.65%)
Dec 11, 2019
3.983
4.022
3.964
4.022
1,581,130
+0.03(+0.80%)
Dec 10, 2019
4.003
4.015
3.977
3.990
1,119,799
-0.01(-0.16%)
Dec 09, 2019
4.003
4.015
3.983
3.996
764,265
-0.01(-0.16%)
Dec 06, 2019
3.977
4.003
3.971
4.003
722,825
+0.03(+0.80%)
Dec 05, 2019
3.952
3.971
3.939
3.971
577,960
+0.02(+0.48%)
Dec 04, 2019
3.945
3.958
3.939
3.952
611,224
+0.01(+0.32%)
Dec 03, 2019
3.913
3.945
3.882
3.939
1,089,670
-0.01(-0.16%)
Dec 02, 2019
3.926
3.952
3.920
3.945
841,653
+0.00(+0.00%)
Nov 29, 2019
3.920
3.952
3.913
3.945
549,610
+0.03(+0.65%)
Nov 27, 2019
3.913
3.926
3.913
3.920
618,488
+0.00(+0.00%)
Nov 26, 2019
3.913
3.926
3.907
3.920
552,929
+0.01(+0.16%)
Nov 25, 2019
3.913
3.926
3.907
3.913
882,675
-0.01(-0.16%)
Nov 22, 2019
3.907
3.920
3.901
3.920
657,870
+0.03(+0.65%)
Nov 21, 2019
3.894
3.901
3.888
3.894
484,917
+0.01(+0.16%)
Nov 20, 2019
3.901
3.913
3.888
3.888
713,411
-0.03(-0.65%)
Nov 19, 2019
3.913
3.920
3.894
3.913
648,258
+0.01(+0.33%)
Nov 18, 2019
3.907
3.920
3.894
3.901
1,048,528
-0.01(-0.33%)
Nov 15, 2019
3.913
3.926
3.904
3.913
1,003,828
+0.00(+0.00%)
Nov 14, 2019
3.907
3.920
3.901
3.913
633,450
+0.01(+0.16%)
Nov 13, 2019
3.907
3.907
3.888
3.907
536,987
-0.01(-0.16%)
Nov 12, 2019
3.894
3.920
3.894
3.913
530,372
+0.01(+0.33%)
Nov 11, 2019
3.888
3.907
3.882
3.901
499,606
-0.01(-0.16%)
Nov 08, 2019
3.862
3.907
3.862
3.907
824,965
+0.04(+0.99%)
Nov 07, 2019
3.888
3.901
3.869
3.869
844,723
+0.00(+0.00%)
Nov 06, 2019
3.882
3.888
3.862
3.869
620,522
-0.01(-0.16%)
Nov 05, 2019
3.869
3.907
3.869
3.875
837,338
+0.01(+0.16%)
Nov 04, 2019
3.875
3.882
3.869
3.869
741,772
+0.01(+0.16%)
Nov 01, 2019
3.843
3.869
3.843
3.862
464,101
+0.03(+0.66%)
Oct 31, 2019
3.824
3.837
3.805
3.837
557,846
+0.01(+0.17%)
Oct 30, 2019
3.824
3.837
3.799
3.831
620,017
+0.01(+0.17%)
Oct 29, 2019
3.824
3.837
3.818
3.824
496,049
+0.00(+0.00%)
Oct 28, 2019
3.831
3.850
3.824
3.824
595,945
+0.00(+0.00%)
Oct 25, 2019
3.805
3.843
3.805
3.824
482,615
+0.01(+0.17%)
Oct 24, 2019
3.811
3.824
3.799
3.818
621,499
+0.01(+0.17%)
Oct 23, 2019
3.799
3.824
3.799
3.811
522,892
+0.00(+0.00%)
Oct 22, 2019
3.805
3.824
3.799
3.811
493,936
+0.01(+0.17%)
Oct 21, 2019
3.824
3.831
3.786
3.805
810,386
-0.01(-0.17%)
Oct 18, 2019
3.780
3.831
3.780
3.811
1,075,844
+0.03(+0.67%)
Oct 17, 2019
3.792
3.799
3.773
3.786
662,351
+0.00(+0.00%)
Oct 16, 2019
3.786
3.792
3.760
3.786
305,202
+0.00(+0.00%)
Oct 15, 2019
3.760
3.786
3.760
3.786
359,939
+0.03(+0.85%)
Oct 14, 2019
3.786
3.786
3.748
3.754
468,968
-0.02(-0.51%)
Oct 11, 2019
3.780
3.824
3.767
3.773
766,442
+0.01(+0.34%)
Oct 10, 2019
3.735
3.780
3.730
3.760
442,310
+0.03(+0.68%)
Oct 09, 2019
3.722
3.760
3.709
3.735
548,872
+0.03(+0.69%)
Oct 08, 2019
3.729
3.741
3.703
3.709
851,421
-0.04(-1.19%)
Oct 07, 2019
3.767
3.779
3.748
3.754
563,811
-0.02(-0.51%)
Oct 04, 2019
3.767
3.780
3.745
3.773
716,549
+0.04(+1.20%)
Oct 03, 2019
3.716
3.735
3.668
3.729
1,227,229
+0.01(+0.34%)
Oct 02, 2019
3.760
3.773
3.678
3.716
1,813,736
-0.06(-1.52%)
Oct 01, 2019
3.818
3.824
3.773
3.773
615,479
-0.04(-1.00%)
Sep 30, 2019
3.786
3.811
3.780
3.811
692,795
+0.03(+0.67%)
Sep 27, 2019
3.824
3.829
3.773
3.786
1,807,769
-0.04(-1.00%)
Sep 26, 2019
3.850
3.850
3.818
3.824
764,033
-0.03(-0.66%)
Sep 25, 2019
3.856
3.869
3.837
3.850
573,049
+0.00(+0.00%)
Sep 24, 2019
3.856
3.888
3.843
3.850
1,554,442
+0.01(+0.17%)
Sep 23, 2019
3.862
3.888
3.837
3.843
1,880,405
-0.02(-0.50%)
Sep 20, 2019
3.843
3.862
3.824
3.862
763,305
+0.03(+0.66%)
Sep 19, 2019
3.856
3.882
3.827
3.837
692,222
-0.01(-0.33%)
Sep 18, 2019
3.856
3.869
3.831
3.850
421,534
-0.02(-0.49%)
Sep 17, 2019
3.856
3.869
3.850
3.869
413,629
-0.01(-0.16%)
Sep 16, 2019
3.875
3.888
3.862
3.875
383,249
+0.00(+0.00%)
Sep 13, 2019
3.837
3.882
3.837
3.875
764,560
+0.06(+1.50%)
Sep 12, 2019
3.830
3.843
3.812
3.818
1,494,587
+0.00(+0.00%)
Sep 11, 2019
3.824
3.835
3.812
3.818
1,072,807
-0.01(-0.16%)
Sep 10, 2019
3.830
3.836
3.818
3.824
925,625
+0.00(+0.00%)
Sep 09, 2019
3.830
3.845
3.818
3.824
819,578
+0.00(+0.00%)
Sep 06, 2019
3.849
3.852
3.818
3.824
1,381,014
-0.01(-0.16%)
Sep 05, 2019
3.886
3.886
3.824
3.830
1,922,003
-0.02(-0.48%)
Sep 04, 2019
3.799
3.849
3.793
3.849
808,066
+0.06(+1.64%)
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.