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
Flex Lng Ltd
(NY:
FLNG
)
28.74
-0.11 (-0.38%)
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 (%)
Sep 30, 2021
13.13
13.36
13.05
13.27
126,149
+0.62(+4.90%)
Sep 29, 2021
12.81
12.88
12.64
12.65
106,763
-0.27(-2.11%)
Sep 28, 2021
12.94
13.07
12.76
12.93
133,106
-0.29(-2.23%)
Sep 27, 2021
12.87
13.63
12.92
13.22
171,199
+0.30(+2.34%)
Sep 24, 2021
12.62
13.02
12.49
12.92
54,116
+0.05(+0.40%)
Sep 23, 2021
12.88
12.94
12.68
12.87
126,247
+0.17(+1.34%)
Sep 22, 2021
12.52
12.79
12.47
12.70
50,664
+0.29(+2.38%)
Sep 21, 2021
12.31
12.43
12.23
12.40
53,579
+0.46(+3.89%)
Sep 20, 2021
12.32
12.52
11.69
11.94
187,044
-0.57(-4.54%)
Sep 17, 2021
12.58
12.81
12.39
12.51
159,278
+0.04(+0.36%)
Sep 16, 2021
12.48
12.51
12.34
12.46
126,031
+0.44(+3.68%)
Sep 15, 2021
12.09
12.17
11.95
12.02
97,122
-0.03(-0.24%)
Sep 14, 2021
12.17
12.17
11.92
12.05
74,887
+0.08(+0.68%)
Sep 13, 2021
11.90
12.17
11.73
11.97
93,045
+0.04(+0.37%)
Sep 10, 2021
11.62
12.02
11.62
11.92
153,093
+0.46(+4.05%)
Sep 09, 2021
11.36
11.54
11.36
11.46
32,647
+0.22(+1.97%)
Sep 08, 2021
11.33
11.37
11.14
11.24
22,696
-0.10(-0.85%)
Sep 07, 2021
11.25
11.50
11.21
11.33
50,925
+0.06(+0.52%)
Sep 03, 2021
11.31
11.43
11.25
11.28
101,474
-0.07(-0.65%)
Sep 02, 2021
11.44
11.61
11.17
11.35
110,580
+0.31(+2.81%)
Sep 01, 2021
10.92
11.11
10.85
11.04
113,825
-0.06(-0.53%)
Aug 31, 2021
10.99
11.11
10.81
11.10
113,916
-0.18(-1.59%)
Aug 30, 2021
11.28
11.38
11.21
11.28
83,694
+0.18(+1.62%)
Aug 27, 2021
10.97
11.18
10.83
11.10
52,591
-0.09(-0.80%)
Aug 26, 2021
11.08
11.24
11.03
11.19
25,077
+0.19(+1.73%)
Aug 25, 2021
10.99
11.18
10.93
11.00
77,658
-0.32(-2.86%)
Aug 24, 2021
11.02
11.41
11.02
11.32
71,618
+0.28(+2.54%)
Aug 23, 2021
10.73
11.11
10.68
11.04
61,027
+0.60(+5.78%)
Aug 20, 2021
10.39
10.72
10.32
10.44
86,001
-0.04(-0.41%)
Aug 19, 2021
10.44
10.71
10.31
10.48
94,288
-0.26(-2.41%)
Aug 18, 2021
10.55
10.93
10.48
10.74
137,146
+0.21(+1.95%)
Aug 17, 2021
10.11
10.72
10.06
10.53
435,628
-0.84(-7.42%)
Aug 16, 2021
10.80
11.40
10.75
11.38
174,293
+0.62(+5.74%)
Aug 13, 2021
10.34
10.83
10.28
10.76
112,710
+0.48(+4.68%)
Aug 12, 2021
9.963
10.37
9.963
10.28
67,467
+0.14(+1.42%)
Aug 11, 2021
9.942
10.18
9.942
10.14
51,797
+0.36(+3.67%)
Aug 10, 2021
9.525
9.949
9.482
9.777
64,603
-0.20(-2.02%)
Aug 09, 2021
10.14
10.26
9.863
9.978
77,067
+0.11(+1.17%)
Aug 06, 2021
9.963
10.04
9.701
9.863
46,542
+0.50(+5.29%)
Aug 05, 2021
9.432
9.554
9.360
9.367
23,005
-0.14(-1.44%)
Aug 04, 2021
9.496
9.619
9.410
9.504
25,694
-0.09(-0.90%)
Aug 03, 2021
9.547
9.613
9.410
9.590
48,879
-0.20(-2.05%)
Aug 02, 2021
9.690
9.819
9.626
9.791
53,106
+0.13(+1.34%)
Jul 30, 2021
9.597
9.748
9.457
9.662
68,579
+0.11(+1.13%)
Jul 29, 2021
9.575
9.619
9.426
9.554
23,335
+0.14(+1.53%)
Jul 28, 2021
9.374
9.539
9.238
9.410
19,588
+0.02(+0.23%)
Jul 27, 2021
9.389
9.496
9.223
9.389
110,996
-0.29(-2.97%)
Jul 26, 2021
9.698
9.805
9.554
9.676
36,345
-0.05(-0.52%)
Jul 23, 2021
9.654
9.834
9.554
9.726
44,767
-0.09(-0.88%)
Jul 22, 2021
9.805
9.834
9.613
9.812
34,053
+0.00(+0.00%)
Jul 21, 2021
9.259
9.856
9.245
9.812
107,760
+0.17(+1.79%)
Jul 20, 2021
9.087
9.690
9.015
9.640
119,978
+0.23(+2.44%)
Jul 19, 2021
9.216
9.604
8.979
9.410
104,568
-0.21(-2.17%)
Jul 16, 2021
9.949
9.999
9.188
9.619
248,037
-0.42(-4.22%)
Jul 15, 2021
9.877
10.19
9.714
10.04
96,370
-0.19(-1.83%)
Jul 14, 2021
10.36
10.36
10.11
10.23
37,870
-0.01(-0.07%)
Jul 13, 2021
10.21
10.30
10.08
10.24
77,551
-0.16(-1.52%)
Jul 12, 2021
10.13
10.52
10.03
10.39
89,147
+0.25(+2.48%)
Jul 09, 2021
10.03
10.34
9.970
10.14
73,675
+0.19(+1.95%)
Jul 08, 2021
9.640
10.10
9.626
9.949
176,583
-0.31(-3.01%)
Jul 07, 2021
10.02
10.38
10.02
10.26
133,828
+0.04(+0.42%)
Jul 06, 2021
10.16
10.29
10.01
10.21
136,973
-0.28(-2.67%)
Jul 02, 2021
10.40
10.62
10.33
10.49
43,985
-0.06(-0.61%)
Jul 01, 2021
10.63
10.70
10.52
10.56
81,626
-0.04(-0.34%)
Jun 30, 2021
10.42
10.67
10.31
10.60
53,860
+0.11(+1.10%)
Jun 29, 2021
10.40
10.58
10.36
10.48
51,308
-0.17(-1.62%)
Jun 28, 2021
10.45
10.75
10.29
10.65
149,769
-0.13(-1.20%)
Jun 25, 2021
10.73
10.81
10.57
10.78
70,113
-0.12(-1.12%)
Jun 24, 2021
10.85
10.95
10.82
10.90
52,316
+0.33(+3.12%)
Jun 23, 2021
10.39
10.77
10.39
10.57
79,262
+0.36(+3.52%)
Jun 22, 2021
10.23
10.44
10.14
10.21
41,969
-0.29(-2.80%)
Jun 21, 2021
10.11
10.67
10.06
10.51
52,185
+0.27(+2.59%)
Jun 18, 2021
9.956
10.32
9.841
10.24
80,092
-0.17(-1.59%)
Jun 17, 2021
10.33
10.57
10.32
10.41
75,024
-0.13(-1.23%)
Jun 16, 2021
10.47
10.80
10.43
10.54
59,018
-0.24(-2.20%)
Jun 15, 2021
10.64
10.80
10.57
10.78
33,398
-0.02(-0.20%)
Jun 14, 2021
10.81
10.98
10.78
10.80
104,435
+0.33(+3.16%)
Jun 11, 2021
10.72
10.75
10.45
10.47
46,801
-0.09(-0.88%)
Jun 10, 2021
10.36
10.59
10.36
10.56
48,652
+0.20(+1.94%)
Jun 09, 2021
10.27
10.45
10.18
10.36
64,018
+0.11(+1.05%)
Jun 08, 2021
10.33
10.35
10.17
10.25
54,688
-0.08(-0.77%)
Jun 07, 2021
10.37
10.44
10.18
10.33
81,009
-0.21(-1.98%)
Jun 04, 2021
10.49
10.60
10.43
10.54
47,289
+0.10(+0.96%)
Jun 03, 2021
10.77
10.78
10.42
10.44
56,587
-0.51(-4.66%)
Jun 02, 2021
10.95
10.95
10.78
10.95
56,243
+0.21(+1.94%)
Jun 01, 2021
10.89
10.94
10.70
10.74
93,700
-0.04(-0.33%)
May 28, 2021
10.29
10.88
10.29
10.78
145,770
+0.52(+5.05%)
May 27, 2021
10.14
10.33
10.08
10.26
77,863
-0.04(-0.41%)
May 26, 2021
10.21
10.38
9.942
10.30
125,792
+0.05(+0.48%)
May 25, 2021
10.21
10.42
10.08
10.25
100,366
-0.17(-1.68%)
May 24, 2021
10.43
10.88
10.22
10.43
177,993
+0.01(+0.13%)
May 21, 2021
9.530
10.41
9.404
10.41
192,581
+1.04(+11.04%)
May 20, 2021
9.166
9.509
9.117
9.376
62,184
+0.24(+2.68%)
May 19, 2021
8.963
9.236
8.837
9.131
42,275
+0.13(+1.48%)
May 18, 2021
8.935
9.124
8.851
8.998
39,082
+0.01(+0.16%)
May 17, 2021
8.571
9.019
8.466
8.984
40,617
+0.45(+5.33%)
May 14, 2021
8.452
8.529
8.431
8.529
26,284
+0.20(+2.44%)
May 13, 2021
8.375
8.389
8.186
8.326
21,685
+0.01(+0.08%)
May 12, 2021
8.333
8.403
8.200
8.319
59,041
-0.09(-1.08%)
May 11, 2021
8.277
8.466
8.249
8.410
26,672
-0.10(-1.15%)
May 10, 2021
8.536
8.578
8.480
8.508
23,536
+0.08(+0.91%)
May 07, 2021
8.249
8.515
8.249
8.431
47,722
-0.01(-0.08%)
May 06, 2021
8.200
8.438
8.144
8.438
45,862
-0.18(-2.11%)
May 05, 2021
8.466
8.663
8.375
8.620
39,476
+0.24(+2.84%)
May 04, 2021
8.382
8.487
8.123
8.382
65,676
-0.15(-1.72%)
May 03, 2021
8.396
8.571
8.396
8.529
37,747
+0.29(+3.48%)
Apr 30, 2021
8.312
8.317
8.225
8.242
44,877
-0.15(-1.75%)
Apr 29, 2021
8.361
8.396
8.172
8.389
30,971
+0.01(+0.08%)
Apr 28, 2021
8.326
8.382
8.172
8.382
38,656
+0.01(+0.17%)
Apr 27, 2021
8.396
8.400
8.347
8.368
16,177
-0.03(-0.33%)
Apr 26, 2021
8.403
8.431
8.291
8.396
67,142
+0.28(+3.45%)
Apr 23, 2021
8.011
8.214
7.948
8.116
68,888
+0.10(+1.31%)
Apr 22, 2021
8.039
8.039
7.976
8.011
25,447
+0.02(+0.26%)
Apr 21, 2021
7.808
8.074
7.794
7.990
52,272
+0.36(+4.77%)
Apr 20, 2021
8.389
8.431
7.382
7.626
202,427
-0.81(-9.62%)
Apr 19, 2021
8.214
8.501
8.179
8.438
173,791
+0.25(+3.08%)
Apr 16, 2021
7.906
8.326
7.885
8.186
150,926
+0.31(+4.00%)
Apr 15, 2021
7.591
7.934
7.424
7.871
216,195
+0.55(+7.55%)
Apr 14, 2021
6.850
7.333
6.801
7.319
231,183
+0.99(+15.58%)
Apr 13, 2021
6.297
6.479
6.220
6.332
86,279
+0.10(+1.69%)
Apr 12, 2021
6.290
6.350
6.192
6.227
59,004
-0.18(-2.79%)
Apr 09, 2021
6.325
6.479
6.325
6.406
22,296
+0.02(+0.38%)
Apr 08, 2021
6.437
6.640
6.374
6.381
138,412
+0.02(+0.33%)
Apr 07, 2021
6.290
6.381
6.252
6.360
29,845
+0.08(+1.22%)
Apr 06, 2021
6.227
6.325
6.178
6.283
16,993
+0.07(+1.13%)
Apr 05, 2021
6.353
6.353
6.088
6.213
123,052
-0.12(-1.88%)
Apr 01, 2021
6.332
6.395
6.248
6.332
34,301
+0.08(+1.34%)
Mar 31, 2021
6.157
6.248
6.066
6.248
21,708
+0.04(+0.68%)
Mar 30, 2021
6.157
6.225
6.094
6.206
37,474
-0.03(-0.56%)
Mar 29, 2021
6.304
6.360
6.241
6.241
46,481
-0.14(-2.19%)
Mar 26, 2021
6.332
6.381
6.282
6.381
83,752
+0.13(+2.01%)
Mar 25, 2021
6.157
6.269
6.073
6.255
39,070
+0.17(+2.76%)
Mar 24, 2021
6.213
6.346
6.024
6.087
55,832
+0.12(+1.99%)
Mar 23, 2021
6.129
6.157
5.944
5.968
48,592
-0.34(-5.43%)
Mar 22, 2021
6.283
6.311
6.248
6.311
64,922
+0.30(+5.01%)
Mar 19, 2021
5.968
6.052
5.947
6.010
39,589
-0.06(-1.04%)
Mar 18, 2021
6.094
6.206
6.045
6.073
59,606
-0.03(-0.46%)
Mar 17, 2021
5.940
6.192
5.926
6.101
77,004
+0.01(+0.23%)
Mar 16, 2021
6.157
6.157
6.024
6.087
82,739
-0.19(-3.01%)
Mar 15, 2021
6.157
6.318
6.080
6.276
112,174
+0.10(+1.59%)
Mar 12, 2021
5.940
6.185
5.940
6.178
76,035
+0.27(+4.50%)
Mar 11, 2021
5.975
6.031
5.821
5.912
88,369
-0.00(-0.06%)
Mar 10, 2021
5.842
5.947
5.800
5.916
29,600
+0.07(+1.26%)
Mar 09, 2021
5.737
5.933
5.737
5.842
131,690
+0.21(+3.66%)
Mar 08, 2021
5.779
5.807
5.632
5.636
109,963
-0.19(-3.19%)
Mar 05, 2021
5.716
5.821
5.632
5.821
96,330
+0.12(+2.09%)
Mar 04, 2021
5.814
5.954
5.597
5.702
176,104
-0.26(-4.34%)
Mar 03, 2021
5.919
6.133
5.888
5.961
104,492
-0.04(-0.70%)
Mar 02, 2021
5.996
6.185
5.996
6.003
146,187
-0.04(-0.69%)
Mar 01, 2021
5.978
6.133
5.910
6.045
254,946
-0.02(-0.33%)
Feb 26, 2021
5.937
6.093
5.849
6.065
180,864
-0.04(-0.66%)
Feb 25, 2021
6.140
6.268
6.106
6.106
126,625
-0.22(-3.42%)
Feb 24, 2021
6.072
6.322
6.052
6.322
63,604
+0.28(+4.70%)
Feb 23, 2021
6.086
6.146
5.869
6.038
151,789
-0.18(-2.83%)
Feb 22, 2021
6.052
6.316
5.984
6.214
143,159
+0.15(+2.46%)
Feb 19, 2021
5.930
6.086
5.923
6.065
127,921
-0.04(-0.67%)
Feb 18, 2021
6.025
6.201
5.903
6.106
206,433
-0.28(-4.44%)
Feb 17, 2021
6.255
6.458
6.255
6.390
86,378
+0.10(+1.61%)
Feb 16, 2021
6.241
6.383
6.099
6.289
155,562
+0.31(+5.20%)
Feb 12, 2021
5.802
6.027
5.795
5.978
61,224
+0.22(+3.88%)
Feb 11, 2021
5.781
5.883
5.751
5.754
19,596
-0.08(-1.39%)
Feb 10, 2021
5.876
6.005
5.768
5.836
30,599
+0.11(+2.01%)
Feb 09, 2021
5.849
6.011
5.511
5.721
67,261
-0.05(-0.94%)
Feb 08, 2021
5.815
5.930
5.687
5.775
96,479
+0.11(+1.91%)
Feb 05, 2021
5.612
5.741
5.558
5.667
33,570
+0.04(+0.72%)
Feb 04, 2021
5.612
5.714
5.410
5.626
48,343
-0.07(-1.30%)
Feb 03, 2021
5.511
5.876
5.511
5.700
31,437
+0.28(+5.24%)
Feb 02, 2021
5.545
5.565
5.410
5.416
30,371
-0.05(-0.87%)
Feb 01, 2021
5.646
5.646
5.464
5.464
65,306
+0.00(+0.09%)
Jan 29, 2021
5.464
5.748
5.417
5.459
112,541
-0.02(-0.34%)
Jan 28, 2021
5.362
5.599
5.362
5.477
65,411
+0.17(+3.18%)
Jan 27, 2021
5.342
5.511
5.281
5.308
172,857
-0.47(-8.19%)
Jan 26, 2021
5.660
5.937
5.612
5.781
111,748
-0.04(-0.70%)
Jan 25, 2021
5.809
5.836
5.592
5.822
141,272
-0.25(-4.12%)
Jan 22, 2021
6.018
6.386
5.957
6.072
129,252
-0.18(-2.81%)
Jan 21, 2021
6.248
6.471
6.221
6.248
56,835
+0.09(+1.54%)
Jan 20, 2021
6.343
6.343
6.104
6.153
107,674
-0.35(-5.41%)
Jan 19, 2021
6.579
6.694
6.371
6.505
113,568
-0.37(-5.32%)
Jan 15, 2021
6.897
7.120
6.721
6.870
57,527
-0.01(-0.20%)
Jan 14, 2021
6.836
7.019
6.613
6.884
97,299
+0.04(+0.59%)
Jan 13, 2021
6.951
6.951
6.836
6.843
109,101
-0.23(-3.25%)
Jan 12, 2021
7.100
7.202
6.863
7.073
173,937
+0.35(+5.23%)
Jan 11, 2021
6.830
6.901
6.681
6.721
43,003
-0.18(-2.64%)
Jan 08, 2021
6.728
7.019
6.593
6.904
139,899
+0.47(+7.36%)
Jan 07, 2021
6.424
6.464
6.275
6.431
41,606
+0.01(+0.21%)
Jan 06, 2021
6.343
6.417
6.336
6.417
24,455
+0.08(+1.28%)
Jan 05, 2021
6.106
6.383
6.106
6.336
81,013
+0.45(+7.70%)
Jan 04, 2021
6.025
6.079
5.768
5.883
43,476
-0.03(-0.57%)
Dec 31, 2020
5.917
5.917
5.917
21,206
-0.02(-0.34%)
Dec 30, 2020
5.829
5.937
5.768
5.937
21,206
+0.26(+4.52%)
Dec 29, 2020
5.849
5.908
5.646
5.680
23,664
-0.16(-2.78%)
Dec 28, 2020
5.890
5.930
5.765
5.842
44,050
-0.02(-0.35%)
Dec 24, 2020
5.890
5.923
5.788
5.863
5,619
-0.04(-0.69%)
Dec 23, 2020
5.971
6.032
5.883
5.903
19,710
-0.11(-1.91%)
Dec 22, 2020
5.984
6.079
5.856
6.018
23,011
+0.24(+4.09%)
Dec 21, 2020
5.714
5.917
5.706
5.781
61,916
-0.24(-3.93%)
Dec 18, 2020
6.079
6.126
5.989
6.018
36,675
+0.01(+0.11%)
Dec 17, 2020
6.072
6.082
5.856
6.011
46,254
-0.28(-4.41%)
Dec 16, 2020
5.984
6.620
5.823
6.289
110,989
+0.41(+6.90%)
Dec 15, 2020
5.978
6.059
5.781
5.883
35,137
+0.05(+0.93%)
Dec 14, 2020
6.045
6.045
5.734
5.829
61,588
+0.22(+3.98%)
Dec 11, 2020
5.511
5.714
5.437
5.606
72,611
+0.27(+5.07%)
Dec 10, 2020
5.139
5.410
5.139
5.335
147,257
+0.16(+3.00%)
Dec 09, 2020
5.288
5.335
5.071
5.180
36,802
-0.21(-3.89%)
Dec 08, 2020
5.241
5.511
5.234
5.389
51,461
+0.06(+1.14%)
Dec 07, 2020
5.342
5.410
5.308
5.329
42,703
-0.11(-2.11%)
Dec 04, 2020
5.295
5.443
5.207
5.443
78,379
+0.07(+1.26%)
Dec 03, 2020
5.396
5.396
5.247
5.376
68,817
+0.05(+0.95%)
Dec 02, 2020
5.261
5.491
5.254
5.325
20,891
+0.17(+3.35%)
Dec 01, 2020
5.286
5.286
5.058
5.153
12,660
-0.13(-2.40%)
Nov 30, 2020
5.273
5.340
5.213
5.279
18,872
-0.05(-0.88%)
Nov 27, 2020
5.373
5.373
5.199
5.326
28,616
-0.02(-0.37%)
Nov 25, 2020
5.126
5.400
5.079
5.346
56,634
+0.15(+2.96%)
Nov 24, 2020
5.259
5.500
5.052
5.193
183,577
-0.18(-3.35%)
Nov 23, 2020
5.113
5.540
5.113
5.373
53,458
+0.27(+5.23%)
Nov 20, 2020
5.146
5.181
4.995
5.106
40,003
+0.13(+2.68%)
Nov 19, 2020
4.839
4.992
4.832
4.972
35,699
-0.01(-0.27%)
Nov 18, 2020
4.705
4.999
4.705
4.986
35,920
+0.31(+6.56%)
Nov 17, 2020
4.792
4.816
4.605
4.679
118,241
+0.03(+0.57%)
Nov 16, 2020
4.672
4.705
4.625
4.652
34,284
+0.01(+0.14%)
Nov 13, 2020
4.712
4.715
4.612
4.645
16,630
+0.30(+6.91%)
Nov 12, 2020
4.699
4.699
4.345
4.345
21,171
-0.35(-7.40%)
Nov 11, 2020
4.719
4.725
4.632
4.692
32,287
+0.00(+0.07%)
Nov 10, 2020
4.625
4.719
4.625
4.689
25,948
+0.10(+2.11%)
Nov 09, 2020
4.602
4.642
4.418
4.592
17,310
+0.05(+1.18%)
Nov 06, 2020
4.692
4.692
4.539
4.539
1,797
-0.15(-3.27%)
Nov 05, 2020
4.692
4.705
4.572
4.692
19,574
-0.03(-0.57%)
Nov 04, 2020
4.645
4.762
4.605
4.719
27,559
+0.23(+5.21%)
Nov 03, 2020
4.438
4.559
4.345
4.485
23,726
+0.05(+1.05%)
Nov 02, 2020
4.345
4.565
4.272
4.438
32,957
+0.19(+4.53%)
Oct 30, 2020
4.392
4.392
4.192
4.246
17,529
-0.09(-2.12%)
Oct 29, 2020
4.292
4.479
4.198
4.338
22,018
+0.17(+4.00%)
Oct 28, 2020
4.338
4.412
4.138
4.171
19,511
-0.37(-8.22%)
Oct 27, 2020
4.659
4.672
4.492
4.545
5,200
-0.16(-3.40%)
Oct 26, 2020
4.725
4.766
4.659
4.705
9,567
-0.09(-1.81%)
Oct 23, 2020
4.779
4.906
4.776
4.792
17,979
-0.05(-0.97%)
Oct 22, 2020
4.745
4.886
4.705
4.839
42,444
+0.17(+3.57%)
Oct 21, 2020
4.692
4.699
4.572
4.672
17,669
+0.12(+2.58%)
Oct 20, 2020
4.632
4.739
4.554
4.554
12,288
-0.06(-1.39%)
Oct 19, 2020
4.619
4.892
4.559
4.619
53,616
-0.01(-0.29%)
Oct 16, 2020
4.685
4.685
4.575
4.632
22,174
+0.06(+1.31%)
Oct 15, 2020
4.552
4.692
4.417
4.572
15,952
+0.11(+2.39%)
Oct 14, 2020
4.512
4.672
4.425
4.465
27,520
+0.04(+0.98%)
Oct 13, 2020
4.445
4.505
4.285
4.422
13,006
-0.18(-3.85%)
Oct 12, 2020
4.625
4.779
4.479
4.599
33,258
+0.23(+5.19%)
Oct 09, 2020
4.532
4.539
4.337
4.372
27,568
-0.11(-2.38%)
Oct 08, 2020
4.232
4.592
4.232
4.479
71,218
+0.26(+6.17%)
Oct 07, 2020
4.071
4.265
4.051
4.218
55,784
+0.24(+6.04%)
Oct 06, 2020
3.971
4.005
3.824
3.978
10,323
+0.03(+0.85%)
Oct 05, 2020
3.844
3.951
3.824
3.945
28,498
+0.15(+3.87%)
Oct 02, 2020
3.804
3.804
3.567
3.798
55,585
-0.01(-0.18%)
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.