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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
12.65
+0.18 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2023
7.929
7.929
7.726
7.837
44,599
-0.07(-0.93%)
Sep 28, 2023
7.736
7.947
7.737
7.910
22,636
-0.02(-0.23%)
Sep 27, 2023
7.818
7.965
7.818
7.929
37,997
+0.16(+2.01%)
Sep 26, 2023
8.269
8.296
7.772
7.772
76,248
-0.53(-6.42%)
Sep 25, 2023
8.241
8.305
8.250
8.305
36,563
+0.06(+0.78%)
Sep 22, 2023
8.241
8.394
8.195
8.241
41,174
+0.00(+0.00%)
Sep 21, 2023
8.425
8.434
8.085
8.241
100,353
-0.23(-2.71%)
Sep 20, 2023
8.498
8.535
8.425
8.471
23,692
+0.06(+0.65%)
Sep 19, 2023
8.259
8.434
8.259
8.415
39,965
+0.06(+0.66%)
Sep 18, 2023
8.415
8.480
8.314
8.360
42,418
-0.08(-0.98%)
Sep 15, 2023
8.452
8.498
8.241
8.443
237,765
-0.03(-0.33%)
Sep 14, 2023
8.452
8.544
8.393
8.471
38,775
+0.06(+0.77%)
Sep 13, 2023
8.434
8.507
8.388
8.406
51,248
+0.05(+0.55%)
Sep 12, 2023
8.296
8.471
8.296
8.360
47,606
-0.05(-0.55%)
Sep 11, 2023
8.342
8.415
8.319
8.406
30,728
+0.11(+1.33%)
Sep 08, 2023
8.204
8.351
8.204
8.296
27,005
+0.03(+0.33%)
Sep 07, 2023
8.324
8.388
8.250
8.269
26,731
-0.10(-1.21%)
Sep 06, 2023
8.314
8.411
8.278
8.370
22,215
+0.06(+0.77%)
Sep 05, 2023
8.452
8.544
8.085
8.305
69,353
-0.20(-2.38%)
Sep 01, 2023
8.608
8.755
8.471
8.507
44,875
-0.06(-0.64%)
Aug 31, 2023
8.599
8.728
8.553
8.562
45,220
+0.06(+0.65%)
Aug 30, 2023
8.498
8.627
8.452
8.507
37,394
-0.03(-0.32%)
Aug 29, 2023
8.397
8.618
8.397
8.535
46,926
+0.14(+1.64%)
Aug 28, 2023
8.305
8.434
8.305
8.397
19,951
+0.10(+1.22%)
Aug 25, 2023
8.287
8.388
8.287
8.296
18,565
+0.04(+0.44%)
Aug 24, 2023
8.581
8.581
8.250
8.259
44,931
-0.25(-2.92%)
Aug 23, 2023
8.011
8.507
8.011
8.507
109,339
+0.54(+6.80%)
Aug 22, 2023
8.122
8.229
7.929
7.965
67,761
-0.17(-2.03%)
Aug 21, 2023
8.553
8.664
8.103
8.131
109,473
-0.54(-6.25%)
Aug 18, 2023
8.726
8.762
8.566
8.673
103,809
-0.04(-0.51%)
Aug 17, 2023
8.619
8.801
8.619
8.717
70,469
+0.13(+1.55%)
Aug 16, 2023
8.637
8.637
8.459
8.584
27,674
+0.09(+1.05%)
Aug 15, 2023
8.637
8.719
8.468
8.495
57,204
-0.21(-2.45%)
Aug 14, 2023
8.886
8.886
8.619
8.708
136,018
+0.12(+1.34%)
Aug 11, 2023
8.513
8.735
8.513
8.593
122,381
+0.08(+0.94%)
Aug 10, 2023
8.415
8.593
8.393
8.513
51,747
+0.13(+1.59%)
Aug 09, 2023
8.166
8.451
8.131
8.380
48,780
+0.12(+1.51%)
Aug 08, 2023
8.211
8.264
8.033
8.255
66,504
+0.04(+0.43%)
Aug 07, 2023
8.095
8.331
8.095
8.220
53,839
+0.12(+1.54%)
Aug 04, 2023
8.077
8.131
7.997
8.095
44,462
+0.08(+1.00%)
Aug 03, 2023
8.246
8.255
7.953
8.015
58,804
-0.26(-3.11%)
Aug 02, 2023
8.326
8.326
8.246
8.273
36,403
-0.10(-1.17%)
Aug 01, 2023
8.442
8.442
8.255
8.371
25,815
-0.05(-0.63%)
Jul 31, 2023
8.548
8.548
8.282
8.424
52,734
-0.01(-0.11%)
Jul 28, 2023
8.335
8.468
8.317
8.433
36,444
+0.14(+1.71%)
Jul 27, 2023
8.495
8.499
8.273
8.291
52,483
-0.19(-2.20%)
Jul 26, 2023
8.335
8.486
8.309
8.477
34,116
+0.14(+1.71%)
Jul 25, 2023
8.317
8.406
8.273
8.335
19,426
+0.02(+0.21%)
Jul 24, 2023
8.228
8.424
8.228
8.317
57,451
+0.05(+0.65%)
Jul 21, 2023
8.228
8.353
8.171
8.264
92,335
+0.06(+0.76%)
Jul 20, 2023
8.104
8.202
7.997
8.202
61,039
+0.03(+0.33%)
Jul 19, 2023
8.273
8.380
8.171
8.175
79,289
-0.09(-1.08%)
Jul 18, 2023
7.909
8.300
7.802
8.264
186,394
+0.41(+5.20%)
Jul 17, 2023
7.562
7.891
7.562
7.855
115,906
+0.28(+3.76%)
Jul 14, 2023
7.749
7.749
7.491
7.571
30,418
-0.13(-1.73%)
Jul 13, 2023
7.509
7.740
7.509
7.704
74,361
+0.21(+2.85%)
Jul 12, 2023
7.571
7.580
7.446
7.491
33,308
+0.03(+0.36%)
Jul 11, 2023
7.340
7.500
7.340
7.464
70,674
+0.16(+2.19%)
Jul 10, 2023
7.109
7.322
7.109
7.304
51,716
+0.19(+2.62%)
Jul 07, 2023
7.073
7.171
7.044
7.118
50,783
+0.04(+0.63%)
Jul 06, 2023
7.224
7.331
7.064
7.073
89,778
-0.20(-2.69%)
Jul 05, 2023
7.198
7.375
7.198
7.269
118,665
+0.07(+0.99%)
Jul 03, 2023
7.358
7.553
7.180
7.198
37,378
-0.12(-1.70%)
Jun 30, 2023
7.367
7.375
7.224
7.322
36,869
+0.01(+0.12%)
Jun 29, 2023
7.233
7.367
7.180
7.313
69,657
+0.10(+1.35%)
Jun 28, 2023
7.055
7.224
6.949
7.215
72,950
+0.18(+2.53%)
Jun 27, 2023
6.976
7.073
6.931
7.038
45,925
+0.04(+0.64%)
Jun 26, 2023
6.860
7.042
6.780
6.993
111,285
+0.12(+1.68%)
Jun 23, 2023
6.593
6.887
6.593
6.878
241,443
+0.19(+2.79%)
Jun 22, 2023
6.718
6.824
6.673
6.691
60,906
-0.07(-1.05%)
Jun 21, 2023
6.780
6.888
6.753
6.762
57,590
+0.01(+0.13%)
Jun 20, 2023
6.860
6.949
6.753
6.753
83,245
-0.12(-1.68%)
Jun 16, 2023
7.144
7.144
6.860
6.869
105,840
-0.21(-3.01%)
Jun 15, 2023
6.940
7.109
6.940
7.082
86,080
+0.17(+2.44%)
Jun 14, 2023
6.771
7.064
6.753
6.913
131,126
+0.18(+2.64%)
Jun 13, 2023
6.620
6.869
6.620
6.736
106,887
+0.11(+1.61%)
Jun 12, 2023
6.540
6.709
6.531
6.629
78,283
+0.09(+1.36%)
Jun 09, 2023
6.967
7.020
6.522
6.540
135,930
-0.43(-6.12%)
Jun 08, 2023
6.887
7.029
6.842
6.967
255,699
+0.15(+2.22%)
Jun 07, 2023
6.736
6.922
6.736
6.816
290,865
+0.12(+1.86%)
Jun 06, 2023
6.700
6.869
6.665
6.691
138,338
-0.04(-0.66%)
Jun 05, 2023
6.753
6.833
6.682
6.736
133,873
+0.02(+0.26%)
Jun 02, 2023
6.647
6.744
6.451
6.718
132,789
+0.15(+2.30%)
Jun 01, 2023
6.531
6.709
6.460
6.567
77,374
+0.04(+0.54%)
May 31, 2023
6.860
6.860
6.496
6.531
106,805
-0.21(-3.16%)
May 30, 2023
6.878
6.878
6.682
6.744
118,225
-0.07(-1.04%)
May 26, 2023
6.691
6.976
6.561
6.816
246,359
+0.16(+2.40%)
May 25, 2023
6.913
6.913
6.656
6.656
115,358
-0.09(-1.32%)
May 24, 2023
6.682
6.824
6.602
6.744
181,068
+0.03(+0.40%)
May 23, 2023
6.753
7.002
6.691
6.718
138,954
-0.03(-0.40%)
May 22, 2023
6.718
6.869
6.700
6.744
149,649
+0.04(+0.53%)
May 19, 2023
6.709
6.869
6.638
6.709
142,985
-0.09(-1.31%)
May 18, 2023
6.738
6.892
6.695
6.798
266,406
+0.09(+1.40%)
May 17, 2023
6.755
6.798
6.576
6.704
188,406
+0.04(+0.64%)
May 16, 2023
6.704
6.823
6.644
6.661
139,282
-0.03(-0.38%)
May 15, 2023
6.738
6.846
6.644
6.687
217,073
+0.02(+0.26%)
May 12, 2023
6.695
6.704
6.627
6.670
59,325
+0.03(+0.51%)
May 11, 2023
6.585
6.695
6.585
6.636
69,107
+0.05(+0.78%)
May 10, 2023
6.755
6.755
6.568
6.585
50,832
-0.07(-1.03%)
May 09, 2023
6.695
6.815
6.610
6.653
69,833
-0.08(-1.14%)
May 08, 2023
6.815
6.849
6.713
6.730
105,632
-0.06(-0.88%)
May 05, 2023
6.730
6.832
6.627
6.789
161,474
+0.19(+2.84%)
May 04, 2023
5.988
6.747
5.988
6.602
148,451
+0.43(+7.05%)
May 03, 2023
6.346
6.533
6.167
6.167
51,793
-0.19(-2.95%)
May 02, 2023
6.550
6.550
6.218
6.354
61,631
-0.16(-2.49%)
May 01, 2023
6.576
6.631
6.491
6.516
38,486
-0.08(-1.16%)
Apr 28, 2023
6.482
6.713
6.482
6.593
247,784
+0.01(+0.13%)
Apr 27, 2023
6.610
6.747
6.485
6.585
28,572
+0.05(+0.78%)
Apr 26, 2023
6.508
6.636
6.490
6.533
38,233
-0.03(-0.39%)
Apr 25, 2023
6.610
6.661
6.508
6.559
38,662
-0.05(-0.77%)
Apr 24, 2023
6.619
6.721
6.593
6.610
66,527
-0.01(-0.13%)
Apr 21, 2023
6.653
6.670
6.593
6.619
58,380
-0.01(-0.13%)
Apr 20, 2023
6.550
6.636
6.516
6.627
19,621
+0.04(+0.65%)
Apr 19, 2023
6.533
6.619
6.448
6.585
28,058
+0.02(+0.26%)
Apr 18, 2023
6.695
6.714
6.533
6.568
143,357
-0.14(-2.16%)
Apr 17, 2023
6.857
6.994
6.653
6.713
119,885
-0.14(-1.99%)
Apr 14, 2023
6.823
6.997
6.687
6.849
59,537
+0.08(+1.13%)
Apr 13, 2023
6.687
6.806
6.619
6.772
69,720
+0.11(+1.66%)
Apr 12, 2023
6.772
6.772
6.606
6.661
45,594
-0.05(-0.76%)
Apr 11, 2023
6.593
6.747
6.448
6.713
79,830
+0.18(+2.74%)
Apr 10, 2023
6.465
6.568
6.397
6.533
46,607
+0.00(+0.00%)
Apr 06, 2023
6.525
6.610
6.482
6.533
57,467
+0.03(+0.52%)
Apr 05, 2023
6.329
6.516
6.312
6.499
67,938
+0.14(+2.28%)
Apr 04, 2023
6.431
6.431
6.235
6.354
60,558
+0.02(+0.27%)
Apr 03, 2023
6.269
6.346
6.218
6.337
41,492
+0.11(+1.78%)
Mar 31, 2023
6.431
6.431
6.184
6.226
133,123
-0.04(-0.68%)
Mar 30, 2023
6.465
6.465
6.201
6.269
28,197
-0.10(-1.61%)
Mar 29, 2023
6.286
6.380
6.184
6.371
61,769
+0.20(+3.18%)
Mar 28, 2023
6.167
6.196
6.073
6.175
32,688
+0.03(+0.42%)
Mar 27, 2023
6.090
6.175
6.013
6.150
97,904
+0.19(+3.15%)
Mar 24, 2023
5.979
5.979
5.800
5.962
90,112
-0.09(-1.41%)
Mar 23, 2023
6.303
6.397
6.022
6.047
110,790
-0.20(-3.27%)
Mar 22, 2023
6.329
6.542
6.226
6.252
105,323
-0.14(-2.27%)
Mar 21, 2023
6.482
6.482
6.247
6.397
132,574
+0.14(+2.32%)
Mar 20, 2023
6.088
6.293
5.884
6.252
270,408
+0.28(+4.65%)
Mar 17, 2023
5.909
6.113
5.909
5.974
138,219
-0.10(-1.62%)
Mar 16, 2023
5.909
6.072
5.740
6.072
70,793
+0.17(+2.91%)
Mar 15, 2023
5.598
5.941
5.598
5.901
72,405
+0.04(+0.70%)
Mar 14, 2023
5.737
5.982
5.614
5.860
119,785
+0.29(+5.13%)
Mar 13, 2023
6.056
6.088
5.484
5.574
279,069
-0.51(-8.46%)
Mar 10, 2023
5.860
6.097
5.851
6.088
444,289
+0.11(+1.92%)
Mar 09, 2023
5.476
5.990
4.903
5.974
458,639
+0.46(+8.30%)
Mar 08, 2023
6.293
6.293
5.500
5.516
234,798
-0.76(-12.11%)
Mar 07, 2023
6.211
6.313
6.146
6.276
69,681
+0.07(+1.05%)
Mar 06, 2023
6.219
6.432
6.154
6.211
54,699
+0.01(+0.13%)
Mar 03, 2023
6.317
6.336
6.138
6.203
62,580
-0.07(-1.17%)
Mar 02, 2023
6.056
6.301
5.958
6.276
116,755
+0.12(+1.99%)
Mar 01, 2023
6.195
6.211
6.080
6.154
78,081
+0.01(+0.13%)
Feb 28, 2023
5.958
6.203
5.882
6.146
73,709
+0.18(+3.01%)
Feb 27, 2023
5.843
6.007
5.819
5.966
75,201
+0.13(+2.24%)
Feb 24, 2023
5.729
5.892
5.631
5.835
84,471
+0.10(+1.71%)
Feb 23, 2023
5.492
5.802
5.484
5.737
139,757
+0.29(+5.41%)
Feb 22, 2023
5.328
5.655
5.328
5.443
100,353
+0.07(+1.37%)
Feb 21, 2023
5.745
5.810
5.255
5.369
220,529
-0.50(-8.50%)
Feb 17, 2023
6.138
6.166
5.843
5.868
130,445
-0.20(-3.36%)
Feb 16, 2023
6.007
6.162
5.884
6.072
110,204
+0.02(+0.27%)
Feb 15, 2023
6.031
6.154
5.925
6.056
79,860
-0.07(-1.07%)
Feb 14, 2023
6.334
6.440
5.958
6.121
98,717
-0.18(-2.85%)
Feb 13, 2023
6.146
6.538
6.146
6.301
87,263
+0.17(+2.80%)
Feb 10, 2023
6.236
6.244
5.917
6.129
143,163
-0.12(-1.96%)
Feb 09, 2023
6.448
6.579
6.244
6.252
141,201
-0.16(-2.42%)
Feb 08, 2023
6.481
6.546
6.334
6.407
34,656
-0.14(-2.12%)
Feb 07, 2023
6.440
6.661
6.424
6.546
106,325
+0.08(+1.26%)
Feb 06, 2023
6.857
6.922
6.399
6.464
123,097
-0.38(-5.61%)
Feb 03, 2023
6.938
7.040
6.832
6.849
51,754
-0.13(-1.87%)
Feb 02, 2023
6.791
7.141
6.783
6.979
115,474
+0.28(+4.15%)
Feb 01, 2023
6.415
6.775
6.415
6.701
194,370
+0.24(+3.67%)
Jan 31, 2023
6.456
6.595
6.456
6.464
90,185
+0.02(+0.25%)
Jan 30, 2023
6.497
6.612
6.415
6.448
59,863
-0.08(-1.25%)
Jan 27, 2023
6.464
6.652
6.464
6.530
93,079
+0.08(+1.27%)
Jan 26, 2023
6.391
6.538
6.375
6.448
54,185
+0.14(+2.20%)
Jan 25, 2023
6.203
6.325
6.084
6.309
51,299
+0.11(+1.71%)
Jan 24, 2023
6.334
6.432
6.178
6.203
56,378
-0.19(-2.94%)
Jan 23, 2023
6.456
6.587
6.366
6.391
109,253
-0.02(-0.38%)
Jan 20, 2023
6.211
6.436
6.031
6.415
86,683
+0.21(+3.43%)
Jan 19, 2023
6.268
6.268
5.892
6.203
241,106
-0.14(-2.19%)
Jan 18, 2023
6.350
6.415
6.146
6.342
131,319
+0.11(+1.70%)
Jan 17, 2023
6.236
6.620
6.178
6.236
191,379
-0.03(-0.52%)
Jan 13, 2023
6.203
6.326
6.138
6.268
105,021
+0.05(+0.79%)
Jan 12, 2023
5.950
6.227
5.884
6.219
143,735
+0.29(+4.97%)
Jan 11, 2023
5.762
6.064
5.762
5.925
178,979
+0.19(+3.28%)
Jan 10, 2023
5.435
5.770
5.394
5.737
209,751
+0.24(+4.31%)
Jan 09, 2023
5.312
5.590
5.263
5.500
281,994
+0.26(+4.99%)
Jan 06, 2023
5.075
5.247
4.936
5.239
286,539
+0.21(+4.23%)
Jan 05, 2023
5.042
5.059
4.863
5.026
206,689
+0.02(+0.33%)
Jan 04, 2023
4.356
5.026
4.356
5.010
323,313
+0.65(+15.01%)
Jan 03, 2023
3.906
4.380
3.906
4.356
296,625
+0.49(+12.69%)
Dec 30, 2022
4.045
4.086
3.620
3.866
531,336
-0.24(-5.78%)
Dec 29, 2022
4.143
4.311
4.062
4.103
156,350
+0.01(+0.20%)
Dec 28, 2022
4.054
4.184
3.964
4.094
89,835
+0.06(+1.42%)
Dec 27, 2022
3.980
4.070
3.841
4.037
197,812
+0.08(+2.07%)
Dec 23, 2022
3.947
4.021
3.898
3.955
93,397
+0.02(+0.42%)
Dec 22, 2022
4.192
4.192
3.857
3.939
141,251
-0.29(-6.77%)
Dec 21, 2022
3.882
4.233
3.882
4.225
148,208
+0.31(+7.93%)
Dec 20, 2022
3.817
3.964
3.656
3.915
142,464
+0.10(+2.57%)
Dec 19, 2022
4.078
4.127
3.792
3.817
112,513
-0.25(-6.22%)
Dec 16, 2022
4.111
4.143
3.964
4.070
239,837
-0.07(-1.78%)
Dec 15, 2022
4.299
4.299
4.103
4.143
126,227
-0.16(-3.61%)
Dec 14, 2022
4.421
4.699
4.258
4.299
215,992
-0.14(-3.13%)
Dec 13, 2022
4.805
4.903
4.389
4.438
226,441
-0.12(-2.69%)
Dec 12, 2022
4.683
4.708
4.495
4.560
158,897
-0.13(-2.79%)
Dec 09, 2022
4.568
4.740
4.413
4.691
133,210
+0.10(+2.14%)
Dec 08, 2022
4.805
4.895
4.577
4.593
190,094
-0.19(-3.93%)
Dec 07, 2022
4.715
4.969
4.630
4.781
97,498
+0.04(+0.86%)
Dec 06, 2022
5.337
5.337
4.601
4.740
1,185,566
-0.34(-6.60%)
Dec 05, 2022
5.108
5.157
4.895
5.075
284,940
-0.36(-6.62%)
Dec 02, 2022
5.247
5.549
5.247
5.435
91,161
-0.21(-3.76%)
Dec 01, 2022
6.080
6.276
5.512
5.647
260,158
-0.32(-5.34%)
Nov 30, 2022
5.713
6.007
5.418
5.966
261,135
+0.07(+1.25%)
Nov 29, 2022
6.211
6.211
5.688
5.892
134,503
-0.30(-4.88%)
Nov 28, 2022
6.097
6.383
5.809
6.195
140,212
+0.02(+0.40%)
Nov 25, 2022
6.522
6.648
6.056
6.170
113,915
-0.70(-10.23%)
Nov 23, 2022
7.126
7.306
6.849
6.873
113,465
-0.34(-4.76%)
Nov 22, 2022
7.110
7.298
7.110
7.216
35,350
-0.05(-0.67%)
Nov 21, 2022
7.380
7.453
6.726
7.265
134,520
-0.38(-5.02%)
Nov 18, 2022
7.736
7.736
7.476
7.649
59,680
+0.04(+0.52%)
Nov 17, 2022
7.618
7.847
7.428
7.610
67,998
-0.13(-1.73%)
Nov 16, 2022
7.705
7.985
7.412
7.744
66,382
+0.01(+0.10%)
Nov 15, 2022
7.586
7.969
7.539
7.736
113,167
+0.26(+3.49%)
Nov 14, 2022
7.744
7.831
7.428
7.476
133,387
-0.20(-2.57%)
Nov 11, 2022
7.562
8.029
7.483
7.673
65,249
+0.25(+3.41%)
Nov 10, 2022
6.614
7.594
6.543
7.420
152,587
+0.99(+15.36%)
Nov 09, 2022
6.946
7.159
6.330
6.432
102,471
-0.52(-7.50%)
Nov 08, 2022
6.709
7.009
6.504
6.954
170,548
-0.39(-5.27%)
Nov 07, 2022
7.238
7.819
7.191
7.341
105,106
+0.13(+1.75%)
Nov 04, 2022
7.412
7.760
7.041
7.215
110,559
-0.18(-2.46%)
Nov 03, 2022
7.705
7.744
7.295
7.397
70,265
-0.35(-4.49%)
Nov 02, 2022
8.076
8.171
7.697
7.744
64,023
-0.36(-4.48%)
Nov 01, 2022
8.258
8.337
7.902
8.108
43,153
-0.06(-0.68%)
Oct 31, 2022
8.092
8.708
8.060
8.163
134,558
+0.02(+0.29%)
Oct 28, 2022
7.989
8.234
7.910
8.139
57,632
+0.18(+2.28%)
Oct 27, 2022
8.218
8.376
7.902
7.958
45,188
-0.25(-3.08%)
Oct 26, 2022
7.784
8.424
7.776
8.210
67,199
+0.50(+6.45%)
Oct 25, 2022
7.270
7.815
7.144
7.713
57,179
+0.42(+5.74%)
Oct 24, 2022
7.681
7.681
7.167
7.294
51,755
-0.26(-3.45%)
Oct 21, 2022
6.717
7.744
6.670
7.555
148,694
+0.73(+10.78%)
Oct 20, 2022
7.112
7.156
6.666
6.820
87,281
-0.36(-5.06%)
Oct 19, 2022
6.915
7.238
6.638
7.183
142,205
+0.13(+1.79%)
Oct 18, 2022
7.412
7.491
6.741
7.057
140,612
-0.24(-3.25%)
Oct 17, 2022
7.231
7.902
7.152
7.294
257,177
+0.23(+3.24%)
Oct 14, 2022
7.965
8.052
6.621
7.065
395,558
-0.90(-11.31%)
Oct 13, 2022
8.930
9.147
6.899
7.965
650,638
-1.23(-13.40%)
Oct 12, 2022
9.404
9.404
9.078
9.198
57,012
-0.21(-2.27%)
Oct 11, 2022
8.827
9.459
8.740
9.412
50,439
+0.55(+6.24%)
Oct 10, 2022
9.072
9.072
8.827
8.858
32,499
-0.30(-3.28%)
Oct 07, 2022
9.151
9.443
9.009
9.159
74,641
-0.05(-0.51%)
Oct 06, 2022
9.759
9.759
9.032
9.206
71,624
-0.60(-6.12%)
Oct 05, 2022
9.799
9.854
9.451
9.807
29,381
-0.02(-0.24%)
Oct 04, 2022
9.388
9.854
9.388
9.830
32,178
+0.51(+5.51%)
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.