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
(OP:
PMETF
)
5.108
-0.160 (-3.03%)
Streaming Delayed Price
Updated: 2:57 PM EDT, Jun 7, 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, 2023
8.315
8.320
8.237
8.282
8,464
+0.08(+1.00%)
Aug 30, 2023
8.260
8.330
8.151
8.200
20,709
-0.30(-3.53%)
Aug 29, 2023
7.670
8.500
7.670
8.500
21,008
+0.66(+8.35%)
Aug 28, 2023
7.870
7.950
7.670
7.845
22,216
-0.19(-2.43%)
Aug 25, 2023
8.200
8.250
7.990
8.040
18,568
-0.22(-2.66%)
Aug 24, 2023
8.362
8.510
8.230
8.260
18,473
-0.26(-2.99%)
Aug 23, 2023
8.480
8.630
8.430
8.515
12,758
+0.09(+1.01%)
Aug 22, 2023
8.890
8.890
8.190
8.430
212,494
-0.45(-5.08%)
Aug 21, 2023
8.900
9.000
8.750
8.881
31,778
+0.04(+0.40%)
Aug 18, 2023
8.866
8.922
8.660
8.846
11,859
-0.03(-0.33%)
Aug 17, 2023
9.065
9.065
8.852
8.875
14,833
-0.00(-0.01%)
Aug 16, 2023
8.972
9.002
8.800
8.876
10,215
+0.44(+5.17%)
Aug 15, 2023
8.233
8.690
8.233
8.440
20,844
+0.15(+1.81%)
Aug 14, 2023
8.680
8.890
8.260
8.290
54,448
-0.67(-7.48%)
Aug 11, 2023
9.300
9.500
8.950
8.960
35,364
-0.36(-3.90%)
Aug 10, 2023
9.184
9.545
9.030
9.323
30,570
+0.27(+3.02%)
Aug 09, 2023
9.200
9.420
9.040
9.050
42,701
-0.09(-0.94%)
Aug 08, 2023
9.649
9.750
8.940
9.136
57,339
-0.61(-6.30%)
Aug 07, 2023
10.00
10.13
9.650
9.750
141,008
-0.14(-1.42%)
Aug 04, 2023
10.20
10.20
9.840
9.890
50,009
-0.20(-2.03%)
Aug 03, 2023
10.10
10.20
9.912
10.09
35,780
-0.00(-0.04%)
Aug 02, 2023
11.15
11.15
10.10
10.10
71,692
-1.20(-10.63%)
Aug 01, 2023
11.45
11.50
11.16
11.30
51,262
+0.40(+3.67%)
Jul 31, 2023
11.70
11.89
10.44
10.90
63,065
-0.61(-5.30%)
Jul 28, 2023
10.04
11.85
10.04
11.51
53,896
+1.20(+11.64%)
Jul 27, 2023
10.67
10.67
10.25
10.31
12,409
-0.18(-1.70%)
Jul 26, 2023
9.610
10.49
9.610
10.49
31,628
+0.23(+2.23%)
Jul 25, 2023
9.600
10.55
9.600
10.26
38,176
+0.59(+6.10%)
Jul 24, 2023
9.510
10.01
9.500
9.670
52,747
-0.48(-4.73%)
Jul 21, 2023
10.49
10.58
10.15
10.15
33,615
-0.44(-4.15%)
Jul 20, 2023
10.89
10.89
10.49
10.59
29,380
-0.37(-3.38%)
Jul 19, 2023
10.95
11.01
10.95
10.96
10,958
+0.01(+0.09%)
Jul 18, 2023
11.17
11.17
10.67
10.95
116,480
-0.54(-4.70%)
Jul 17, 2023
11.61
11.61
11.40
11.49
18,270
-0.51(-4.25%)
Jul 14, 2023
11.88
12.00
11.77
12.00
10,237
+0.03(+0.21%)
Jul 13, 2023
11.88
12.11
11.70
11.97
7,744
+0.28(+2.35%)
Jul 12, 2023
11.65
11.76
11.62
11.70
8,969
-0.06(-0.52%)
Jul 11, 2023
11.68
11.95
11.49
11.76
5,983
-0.19(-1.58%)
Jul 10, 2023
11.42
12.17
11.24
11.95
40,072
+1.24(+11.58%)
Jul 07, 2023
11.10
11.24
10.61
10.71
42,608
-0.89(-7.67%)
Jul 06, 2023
11.47
11.88
11.43
11.60
12,228
-0.44(-3.65%)
Jul 05, 2023
12.00
12.35
11.86
12.04
26,723
+0.21(+1.78%)
Jul 03, 2023
11.63
11.86
11.63
11.83
20,511
+0.33(+2.87%)
Jun 30, 2023
11.52
11.55
11.34
11.50
17,360
-0.02(-0.20%)
Jun 29, 2023
11.60
11.60
11.43
11.52
14,564
-0.28(-2.35%)
Jun 28, 2023
11.93
12.04
11.58
11.80
40,092
-0.44(-3.59%)
Jun 27, 2023
12.60
12.60
12.01
12.24
10,155
-0.36(-2.83%)
Jun 26, 2023
12.34
12.60
12.21
12.60
18,546
+0.47(+3.84%)
Jun 23, 2023
12.25
12.45
11.79
12.13
15,643
-0.46(-3.65%)
Jun 22, 2023
12.33
12.73
12.31
12.59
32,336
+0.08(+0.64%)
Jun 21, 2023
12.63
12.97
12.07
12.51
34,394
-0.14(-1.15%)
Jun 20, 2023
12.65
12.96
12.59
12.65
12,524
-0.73(-5.42%)
Jun 16, 2023
12.38
13.38
12.38
13.38
37,217
+0.64(+5.02%)
Jun 15, 2023
12.37
12.89
12.37
12.74
17,602
+0.37(+2.99%)
Jun 14, 2023
12.83
12.83
12.29
12.37
32,145
-0.38(-2.98%)
Jun 13, 2023
12.59
12.88
12.40
12.75
39,381
+0.54(+4.42%)
Jun 12, 2023
11.93
12.43
11.83
12.21
63,872
+0.56(+4.81%)
Jun 09, 2023
11.43
11.72
11.28
11.65
51,953
+0.41(+3.65%)
Jun 08, 2023
11.30
11.30
11.16
11.24
26,444
-0.23(-2.01%)
Jun 07, 2023
11.48
11.48
11.27
11.47
3,141
-0.07(-0.61%)
Jun 06, 2023
11.49
11.66
11.41
11.54
13,586
+0.19(+1.67%)
Jun 05, 2023
11.66
11.95
10.80
11.35
23,892
-0.64(-5.34%)
Jun 02, 2023
12.39
12.39
11.58
11.99
13,381
+0.17(+1.44%)
Jun 01, 2023
11.09
11.82
11.09
11.82
25,501
+0.52(+4.60%)
May 31, 2023
11.03
11.48
11.03
11.30
9,622
+0.01(+0.09%)
May 30, 2023
11.60
12.18
11.29
11.29
21,834
-1.00(-8.14%)
May 26, 2023
12.24
12.36
12.16
12.29
40,371
-0.11(-0.89%)
May 25, 2023
12.00
12.40
11.56
12.40
73,095
-0.29(-2.29%)
May 24, 2023
12.55
12.69
11.99
12.69
21,500
+0.44(+3.61%)
May 23, 2023
12.09
12.33
12.09
12.25
54,986
+0.25(+2.07%)
May 22, 2023
11.86
12.00
11.42
12.00
37,211
+0.10(+0.84%)
May 19, 2023
11.60
11.94
11.60
11.90
48,297
+0.10(+0.85%)
May 18, 2023
11.50
11.83
11.43
11.80
27,745
-0.07(-0.63%)
May 17, 2023
11.65
11.95
11.61
11.88
47,033
+0.87(+7.86%)
May 16, 2023
10.61
11.01
10.45
11.01
42,592
+0.78(+7.66%)
May 15, 2023
10.25
10.25
10.11
10.23
17,943
-0.22(-2.13%)
May 12, 2023
11.21
11.21
10.40
10.45
8,609
-0.76(-6.78%)
May 11, 2023
11.00
11.21
10.85
11.21
19,214
+0.25(+2.28%)
May 10, 2023
11.04
11.27
10.60
10.96
20,136
+0.00(+0.00%)
May 09, 2023
10.23
11.08
10.23
10.96
68,324
+0.54(+5.18%)
May 08, 2023
10.31
10.42
10.07
10.42
24,140
+0.45(+4.46%)
May 05, 2023
9.500
9.995
9.389
9.975
32,272
+0.72(+7.84%)
May 04, 2023
8.998
9.340
8.840
9.250
20,799
+0.21(+2.38%)
May 03, 2023
8.780
9.180
8.780
9.035
27,923
+0.07(+0.79%)
May 02, 2023
9.170
9.260
8.950
8.964
21,522
-0.12(-1.34%)
May 01, 2023
9.200
9.478
9.060
9.086
24,728
-0.29(-3.13%)
Apr 28, 2023
9.200
9.519
9.200
9.380
21,932
+0.19(+2.07%)
Apr 27, 2023
8.964
9.190
8.774
9.190
25,241
+0.28(+3.14%)
Apr 26, 2023
9.239
9.239
8.800
8.910
26,108
-0.32(-3.47%)
Apr 25, 2023
8.955
9.410
8.955
9.230
16,109
-0.18(-1.91%)
Apr 24, 2023
9.540
9.750
9.293
9.410
13,256
-0.29(-2.99%)
Apr 21, 2023
9.760
9.870
9.640
9.700
18,878
-0.16(-1.62%)
Apr 20, 2023
10.24
10.24
9.670
9.860
33,077
-0.50(-4.83%)
Apr 19, 2023
10.19
10.38
10.19
10.36
11,660
+0.47(+4.75%)
Apr 18, 2023
9.550
9.890
9.450
9.890
5,197
+0.52(+5.55%)
Apr 17, 2023
9.581
9.797
9.210
9.370
19,523
-0.58(-5.83%)
Apr 14, 2023
10.19
10.26
9.940
9.950
16,993
-0.07(-0.70%)
Apr 13, 2023
9.750
10.22
9.680
10.02
22,982
+0.34(+3.51%)
Apr 12, 2023
9.600
9.879
9.550
9.680
18,774
-0.13(-1.33%)
Apr 11, 2023
9.110
9.860
9.110
9.810
58,832
+0.96(+10.85%)
Apr 10, 2023
9.185
9.260
8.780
8.850
33,559
-0.32(-3.49%)
Apr 06, 2023
8.885
9.350
8.885
9.170
30,936
+0.26(+2.92%)
Apr 05, 2023
8.500
8.946
8.500
8.910
14,747
+0.11(+1.25%)
Apr 04, 2023
9.018
9.018
8.693
8.800
26,769
-0.27(-2.98%)
Apr 03, 2023
9.180
9.480
8.995
9.070
29,321
-0.53(-5.52%)
Mar 31, 2023
9.890
10.22
9.300
9.600
47,822
-0.51(-5.06%)
Mar 30, 2023
10.21
10.40
9.880
10.11
30,557
+0.60(+6.33%)
Mar 29, 2023
9.970
10.42
9.070
9.510
58,456
-1.08(-10.20%)
Mar 28, 2023
9.360
10.67
9.320
10.59
71,264
+2.58(+32.21%)
Mar 27, 2023
8.666
8.666
7.980
8.010
45,431
-0.34(-4.04%)
Mar 24, 2023
8.000
8.546
8.000
8.347
24,183
+0.13(+1.53%)
Mar 23, 2023
7.830
9.020
7.830
8.221
56,308
+0.45(+5.80%)
Mar 22, 2023
7.700
8.090
7.700
7.770
72,857
+0.07(+0.91%)
Mar 21, 2023
7.328
7.700
7.328
7.700
66,033
+0.36(+4.90%)
Mar 20, 2023
8.500
8.500
7.220
7.340
141,620
-1.01(-12.10%)
Mar 17, 2023
8.000
8.450
8.000
8.350
58,327
+0.18(+2.23%)
Mar 16, 2023
8.890
9.200
7.910
8.168
102,172
-0.48(-5.58%)
Mar 13, 2023
8.650
0
-0.95(-9.89%)
Mar 10, 2023
10.26
10.26
9.470
9.600
73,230
-0.57(-5.60%)
Mar 09, 2023
10.55
10.64
10.15
10.17
43,069
-0.37(-3.47%)
Mar 08, 2023
10.26
10.77
10.26
10.54
46,625
+0.01(+0.09%)
Mar 07, 2023
10.71
10.71
10.06
10.53
32,402
-0.02(-0.22%)
Mar 06, 2023
11.19
11.32
10.51
10.55
59,276
-0.74(-6.55%)
Mar 03, 2023
11.44
11.47
11.12
11.29
19,538
-0.19(-1.66%)
Mar 02, 2023
11.97
11.97
11.29
11.48
40,028
-0.59(-4.86%)
Mar 01, 2023
11.35
12.07
11.28
12.07
56,512
+0.77(+6.79%)
Feb 28, 2023
10.45
11.31
10.36
11.30
39,521
+0.90(+8.65%)
Feb 27, 2023
9.850
10.40
9.750
10.40
42,739
+0.22(+2.16%)
Feb 24, 2023
10.38
10.44
9.760
10.18
44,252
-0.13(-1.26%)
Feb 23, 2023
10.51
10.60
10.31
10.31
22,823
-0.07(-0.67%)
Feb 22, 2023
10.64
10.65
10.38
10.38
19,256
-0.09(-0.90%)
Feb 21, 2023
10.19
11.00
10.04
10.47
65,903
+0.48(+4.78%)
Feb 17, 2023
10.20
10.44
9.950
9.997
30,666
-0.58(-5.51%)
Feb 16, 2023
9.480
11.09
9.480
10.58
47,897
+0.88(+9.07%)
Feb 15, 2023
9.500
9.920
9.310
9.700
87,858
-0.21(-2.12%)
Feb 14, 2023
10.83
10.84
9.844
9.910
178,132
-1.58(-13.75%)
Feb 13, 2023
11.62
11.66
11.29
11.49
38,422
-0.11(-0.95%)
Feb 10, 2023
11.89
11.95
11.50
11.60
57,748
-0.09(-0.77%)
Feb 09, 2023
12.18
12.18
11.61
11.69
22,143
-0.31(-2.58%)
Feb 08, 2023
12.15
12.15
11.35
12.00
85,420
-0.25(-2.06%)
Feb 07, 2023
12.45
12.78
11.71
12.25
79,935
-0.84(-6.40%)
Feb 06, 2023
12.45
13.09
12.14
13.09
102,589
+0.98(+8.09%)
Feb 03, 2023
10.96
12.18
10.95
12.11
114,338
+0.94(+8.42%)
Feb 02, 2023
11.31
11.62
9.600
11.17
243,777
-0.36(-3.13%)
Feb 01, 2023
11.38
11.76
11.06
11.53
170,304
+0.63(+5.78%)
Jan 31, 2023
10.51
10.90
10.50
10.90
59,357
+0.40(+3.81%)
Jan 30, 2023
10.01
10.97
9.690
10.50
162,574
+1.09(+11.58%)
Jan 27, 2023
9.490
9.495
9.180
9.410
66,007
-0.08(-0.85%)
Jan 26, 2023
9.520
10.11
8.920
9.491
161,152
+0.05(+0.54%)
Jan 25, 2023
9.248
9.500
8.960
9.440
127,009
+0.09(+0.96%)
Jan 24, 2023
8.740
9.350
8.500
9.350
228,878
+0.98(+11.71%)
Jan 23, 2023
7.440
8.380
7.440
8.370
234,539
+0.65(+8.37%)
Jan 20, 2023
7.490
7.850
7.250
7.723
226,597
+0.50(+6.86%)
Jan 19, 2023
6.800
7.230
6.500
7.228
346,376
+1.33(+22.50%)
Jan 18, 2023
6.020
6.020
5.770
5.900
19,822
-0.10(-1.67%)
Jan 17, 2023
4.550
6.000
4.550
6.000
58,260
+0.28(+4.90%)
Jan 13, 2023
5.580
5.853
5.580
5.720
20,522
+0.15(+2.69%)
Jan 12, 2023
5.570
5.570
5.257
5.570
47,869
+0.16(+3.03%)
Jan 11, 2023
5.416
5.450
5.250
5.406
8,553
+0.15(+2.78%)
Jan 10, 2023
5.750
5.750
5.084
5.260
27,048
-0.52(-9.04%)
Jan 09, 2023
5.210
5.870
5.210
5.783
61,265
+0.86(+17.42%)
Jan 06, 2023
4.784
4.925
4.670
4.925
27,636
+0.46(+10.18%)
Jan 05, 2023
4.622
4.680
4.330
4.470
37,042
-0.19(-4.08%)
Jan 04, 2023
4.360
4.660
4.350
4.660
22,229
+0.48(+11.48%)
Jan 03, 2023
4.720
4.920
4.180
4.180
102,477
-0.70(-14.35%)
Dec 30, 2022
5.170
5.170
4.760
4.880
53,478
-0.08(-1.61%)
Dec 29, 2022
5.084
5.091
4.830
4.960
32,351
-0.14(-2.69%)
Dec 28, 2022
5.504
5.504
5.000
5.097
38,303
-0.63(-11.05%)
Dec 27, 2022
5.600
5.850
5.600
5.730
44,840
+0.13(+2.24%)
Dec 23, 2022
5.084
5.604
4.940
5.604
58,491
+0.53(+10.43%)
Dec 22, 2022
4.770
5.075
4.650
5.075
17,021
+0.32(+6.62%)
Dec 21, 2022
4.765
4.820
4.570
4.760
78,062
-0.07(-1.45%)
Dec 20, 2022
5.130
5.220
4.820
4.830
65,385
-0.42(-8.00%)
Dec 19, 2022
5.282
5.517
5.230
5.250
39,286
-0.15(-2.78%)
Dec 16, 2022
4.810
5.520
4.810
5.400
40,401
+0.23(+4.45%)
Dec 15, 2022
5.080
5.240
5.010
5.170
53,165
-0.18(-3.36%)
Dec 14, 2022
6.000
6.000
5.250
5.350
61,254
-0.52(-8.78%)
Dec 13, 2022
6.200
6.378
5.865
5.865
25,268
-0.22(-3.69%)
Dec 12, 2022
5.715
6.380
5.600
6.090
129,547
+0.25(+4.19%)
Dec 09, 2022
6.380
6.560
5.414
5.845
188,800
-1.16(-16.50%)
Dec 08, 2022
7.552
7.618
6.540
7.000
147,757
-0.16(-2.23%)
Dec 07, 2022
7.010
7.160
6.390
7.160
139,809
+0.91(+14.56%)
Dec 06, 2022
5.870
6.400
5.680
6.250
81,944
+0.52(+9.08%)
Dec 05, 2022
6.065
6.065
5.700
5.730
50,516
-0.25(-4.16%)
Dec 02, 2022
5.940
6.160
5.493
5.979
50,118
-0.11(-1.75%)
Dec 01, 2022
5.695
6.100
5.543
6.085
135,076
+0.49(+8.76%)
Nov 30, 2022
5.430
5.680
5.380
5.595
52,974
+0.16(+2.99%)
Nov 29, 2022
5.000
5.432
4.990
5.432
35,307
+0.31(+6.00%)
Nov 28, 2022
5.380
5.380
5.110
5.125
50,406
-0.22(-4.21%)
Nov 25, 2022
5.390
5.550
5.280
5.350
71,133
+0.35(+6.97%)
Nov 23, 2022
5.020
5.100
4.710
5.001
36,052
+0.18(+3.73%)
Nov 22, 2022
4.700
5.005
4.700
4.822
39,328
+0.23(+5.04%)
Nov 21, 2022
4.110
4.600
4.100
4.590
63,102
+0.56(+13.90%)
Nov 18, 2022
4.000
4.090
3.972
4.030
32,013
+0.23(+6.05%)
Nov 17, 2022
3.570
3.800
3.570
3.800
12,753
+0.11(+2.98%)
Nov 16, 2022
3.865
3.866
3.670
3.690
17,122
-0.02(-0.54%)
Nov 15, 2022
3.940
4.040
3.695
3.710
64,332
-0.24(-6.08%)
Nov 14, 2022
4.000
4.140
3.950
3.950
42,024
+0.00(+0.00%)
Nov 11, 2022
3.900
3.990
3.840
3.950
25,478
+0.15(+3.95%)
Nov 10, 2022
3.850
3.850
3.750
3.800
34,369
+0.21(+5.76%)
Nov 09, 2022
3.800
3.820
3.593
3.593
53,949
-0.17(-4.44%)
Nov 08, 2022
3.790
3.850
3.760
3.760
15,602
+0.01(+0.35%)
Nov 07, 2022
3.640
3.762
3.640
3.747
45,819
+0.07(+1.82%)
Nov 04, 2022
3.800
3.830
3.620
3.680
30,727
+0.03(+0.82%)
Nov 03, 2022
3.660
3.700
3.600
3.650
26,090
+0.03(+0.83%)
Nov 02, 2022
3.920
3.920
3.620
3.620
61,174
-0.23(-5.97%)
Nov 01, 2022
3.780
3.935
3.780
3.850
23,360
+0.08(+1.99%)
Oct 31, 2022
4.050
4.050
3.700
3.775
59,638
-0.20(-4.91%)
Oct 28, 2022
3.800
3.983
3.800
3.970
25,645
+0.12(+3.06%)
Oct 27, 2022
4.065
4.120
3.800
3.852
38,668
-0.20(-4.89%)
Oct 26, 2022
4.000
4.155
3.980
4.050
63,619
+0.14(+3.58%)
Oct 25, 2022
3.720
3.970
3.700
3.910
42,241
+0.29(+8.01%)
Oct 24, 2022
3.770
3.853
3.400
3.620
146,352
-0.23(-5.97%)
Oct 21, 2022
4.000
4.100
3.820
3.850
114,189
-0.22(-5.41%)
Oct 20, 2022
4.320
4.380
3.880
4.070
69,458
-0.31(-7.18%)
Oct 19, 2022
4.560
4.560
4.307
4.385
22,644
-0.08(-1.79%)
Oct 18, 2022
4.420
4.525
4.390
4.465
16,612
+0.04(+0.79%)
Oct 17, 2022
4.532
4.532
4.400
4.430
13,801
+0.07(+1.72%)
Oct 14, 2022
4.530
4.540
4.339
4.355
27,488
-0.14(-3.22%)
Oct 13, 2022
4.300
4.550
4.300
4.500
38,768
+0.22(+5.14%)
Oct 12, 2022
4.440
4.540
4.280
4.280
31,290
-0.13(-2.95%)
Oct 11, 2022
4.620
4.675
4.410
4.410
45,037
-0.16(-3.50%)
Oct 10, 2022
4.600
4.650
4.500
4.570
20,053
-0.05(-1.08%)
Oct 07, 2022
4.750
4.750
4.588
4.620
26,912
-0.11(-2.33%)
Oct 06, 2022
4.480
4.813
4.450
4.730
36,468
+0.32(+7.15%)
Oct 05, 2022
4.520
4.520
4.350
4.414
22,486
-0.13(-2.77%)
Oct 04, 2022
4.410
4.650
4.410
4.540
35,070
+0.05(+1.11%)
Oct 03, 2022
4.070
4.680
4.070
4.490
40,032
+0.34(+8.19%)
Sep 30, 2022
4.450
4.500
4.110
4.150
55,849
-0.37(-8.19%)
Sep 29, 2022
4.690
4.690
4.520
4.520
28,504
-0.18(-3.81%)
Sep 28, 2022
4.830
4.840
4.610
4.699
63,848
+0.02(+0.41%)
Sep 27, 2022
4.600
4.880
4.600
4.680
36,345
+0.08(+1.74%)
Sep 26, 2022
4.510
4.680
4.508
4.600
38,791
+0.01(+0.20%)
Sep 23, 2022
4.880
4.887
4.133
4.591
95,424
-0.34(-6.88%)
Sep 22, 2022
4.830
5.050
4.830
4.930
68,891
+0.03(+0.61%)
Sep 21, 2022
4.925
5.040
4.890
4.900
37,949
-0.01(-0.20%)
Sep 20, 2022
5.000
5.120
4.820
4.910
53,243
-0.24(-4.66%)
Sep 19, 2022
5.390
5.450
5.130
5.150
73,701
-0.07(-1.34%)
Sep 16, 2022
4.970
5.345
4.940
5.220
88,456
+0.30(+6.10%)
Sep 15, 2022
4.790
5.100
4.500
4.920
78,720
+0.13(+2.71%)
Sep 14, 2022
4.920
5.060
4.780
4.790
34,342
-0.12(-2.54%)
Sep 13, 2022
5.180
5.220
4.875
4.915
32,438
-0.31(-5.88%)
Sep 12, 2022
5.229
5.440
5.080
5.222
35,353
+0.00(+0.04%)
Sep 09, 2022
5.120
5.220
5.120
5.220
33,706
+0.10(+1.95%)
Sep 08, 2022
4.850
5.120
4.835
5.120
41,990
+0.09(+1.79%)
Sep 07, 2022
4.895
5.090
4.775
5.030
57,225
-0.06(-1.18%)
Sep 06, 2022
4.900
5.260
4.900
5.090
67,216
-0.16(-3.05%)
Sep 02, 2022
5.152
5.285
5.000
5.250
107,605
-0.05(-0.94%)
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.