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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.010
-0.170 (-2.37%)
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 11, 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
6.250
6.310
5.975
6.030
351,183
-0.19(-3.05%)
Sep 28, 2023
6.100
6.230
6.080
6.220
290,881
+0.14(+2.30%)
Sep 27, 2023
5.910
6.130
5.893
6.080
391,527
+0.19(+3.23%)
Sep 26, 2023
5.800
5.951
5.800
5.890
283,586
+0.02(+0.34%)
Sep 25, 2023
5.930
5.941
5.870
5.870
169,831
-0.07(-1.18%)
Sep 22, 2023
5.990
6.030
5.890
5.940
265,893
-0.01(-0.17%)
Sep 21, 2023
6.030
6.122
5.930
5.950
505,531
-0.14(-2.30%)
Sep 20, 2023
6.230
6.230
6.050
6.090
135,494
-0.07(-1.14%)
Sep 19, 2023
6.290
6.310
6.070
6.160
120,023
-0.09(-1.44%)
Sep 18, 2023
5.920
6.265
5.920
6.250
345,577
+0.29(+4.87%)
Sep 15, 2023
6.070
6.080
5.935
5.960
169,309
-0.10(-1.65%)
Sep 14, 2023
6.150
6.150
5.980
6.060
206,589
-0.01(-0.16%)
Sep 13, 2023
6.170
6.170
5.910
6.070
287,398
-0.02(-0.33%)
Sep 12, 2023
5.900
6.090
5.860
6.090
159,833
+0.18(+3.05%)
Sep 11, 2023
5.920
5.980
5.780
5.910
174,322
+0.01(+0.17%)
Sep 08, 2023
5.970
6.025
5.880
5.900
229,179
-0.06(-1.01%)
Sep 07, 2023
6.020
6.090
5.920
5.960
265,539
-0.04(-0.67%)
Sep 06, 2023
6.270
6.289
5.990
6.000
486,985
-0.27(-4.31%)
Sep 05, 2023
6.420
6.420
6.219
6.270
295,486
-0.19(-2.94%)
Sep 01, 2023
6.660
6.685
6.460
6.460
193,951
-0.21(-3.15%)
Aug 31, 2023
6.670
6.780
6.455
6.670
486,762
-0.01(-0.15%)
Aug 30, 2023
6.750
7.050
6.570
6.680
1,251,519
+0.02(+0.30%)
Aug 29, 2023
6.590
6.699
6.560
6.660
333,078
+0.08(+1.22%)
Aug 28, 2023
6.500
6.650
6.480
6.580
186,279
+0.08(+1.23%)
Aug 25, 2023
6.430
6.528
6.320
6.500
124,726
+0.03(+0.46%)
Aug 24, 2023
6.510
6.550
6.420
6.470
113,785
-0.05(-0.77%)
Aug 23, 2023
6.500
6.640
6.380
6.520
353,273
+0.05(+0.77%)
Aug 22, 2023
6.380
6.490
6.310
6.470
188,256
+0.12(+1.89%)
Aug 21, 2023
6.430
6.500
6.270
6.350
134,094
-0.10(-1.55%)
Aug 18, 2023
6.270
6.480
6.270
6.450
209,649
+0.19(+3.04%)
Aug 17, 2023
6.270
6.450
6.230
6.260
276,615
+0.05(+0.81%)
Aug 16, 2023
6.110
6.339
6.010
6.210
428,681
+0.09(+1.47%)
Aug 15, 2023
6.150
6.305
6.110
6.120
344,650
-0.14(-2.24%)
Aug 14, 2023
6.500
6.620
5.910
6.260
588,090
-0.31(-4.72%)
Aug 11, 2023
6.430
6.640
6.370
6.570
228,828
+0.21(+3.30%)
Aug 10, 2023
6.600
6.640
6.340
6.360
297,626
-0.13(-2.00%)
Aug 09, 2023
6.740
6.740
6.460
6.490
259,874
-0.16(-2.41%)
Aug 08, 2023
6.400
6.660
6.330
6.650
338,938
+0.18(+2.78%)
Aug 07, 2023
6.510
6.570
6.390
6.470
209,522
-0.05(-0.77%)
Aug 04, 2023
6.510
6.600
6.470
6.520
97,062
+0.04(+0.62%)
Aug 03, 2023
6.310
6.530
6.260
6.480
279,028
+0.15(+2.37%)
Aug 02, 2023
6.540
6.610
6.315
6.330
218,292
-0.23(-3.51%)
Aug 01, 2023
6.590
6.679
6.510
6.560
144,669
-0.10(-1.50%)
Jul 31, 2023
6.680
6.800
6.580
6.660
152,337
+0.01(+0.15%)
Jul 28, 2023
6.660
6.750
6.600
6.650
129,108
+0.02(+0.30%)
Jul 27, 2023
6.900
6.970
6.615
6.630
295,670
-0.26(-3.77%)
Jul 26, 2023
6.870
7.067
6.800
6.890
166,300
+0.04(+0.58%)
Jul 25, 2023
6.980
7.078
6.850
6.850
169,822
-0.14(-2.00%)
Jul 24, 2023
6.830
7.045
6.820
6.990
462,381
+0.22(+3.25%)
Jul 21, 2023
6.630
6.815
6.550
6.770
279,173
+0.14(+2.11%)
Jul 20, 2023
6.700
6.760
6.600
6.630
188,395
-0.04(-0.60%)
Jul 19, 2023
6.760
6.855
6.620
6.670
278,615
-0.09(-1.33%)
Jul 18, 2023
6.720
6.830
6.720
6.760
403,881
+0.02(+0.30%)
Jul 17, 2023
6.700
6.835
6.700
6.740
410,893
-0.01(-0.15%)
Jul 14, 2023
7.150
7.230
6.720
6.750
336,657
-0.31(-4.39%)
Jul 13, 2023
6.810
7.170
6.810
7.060
1,438,115
+0.26(+3.82%)
Jul 12, 2023
6.780
6.850
6.770
6.800
160,865
+0.05(+0.74%)
Jul 11, 2023
6.700
6.810
6.660
6.750
189,350
+0.02(+0.30%)
Jul 10, 2023
6.720
6.830
6.680
6.730
282,421
+0.01(+0.15%)
Jul 07, 2023
6.800
6.855
6.690
6.720
321,729
-0.10(-1.47%)
Jul 06, 2023
6.850
6.890
6.680
6.820
414,515
-0.11(-1.59%)
Jul 05, 2023
6.800
7.030
6.740
6.930
550,615
+0.11(+1.61%)
Jul 03, 2023
6.860
6.980
6.780
6.820
129,812
+0.02(+0.29%)
Jun 30, 2023
6.880
6.920
6.640
6.800
647,814
-0.04(-0.66%)
Jun 29, 2023
6.648
6.854
6.608
6.845
886,420
+0.15(+2.24%)
Jun 28, 2023
6.648
6.779
6.639
6.695
1,069,919
+0.04(+0.56%)
Jun 27, 2023
6.507
6.695
6.432
6.657
533,381
+0.28(+4.41%)
Jun 26, 2023
6.245
6.545
6.235
6.376
511,345
+0.14(+2.26%)
Jun 23, 2023
6.282
6.395
6.189
6.235
269,526
-0.08(-1.19%)
Jun 22, 2023
6.601
6.639
6.292
6.310
415,941
-0.32(-4.81%)
Jun 21, 2023
6.376
6.686
6.376
6.629
946,528
+0.22(+3.36%)
Jun 20, 2023
6.142
6.414
6.142
6.414
578,099
+0.29(+4.75%)
Jun 16, 2023
6.020
6.207
6.020
6.123
599,486
+0.10(+1.71%)
Jun 15, 2023
5.907
6.095
5.903
6.020
986,989
+0.11(+1.90%)
Jun 14, 2023
6.001
6.020
5.870
5.907
158,921
-0.04(-0.63%)
Jun 13, 2023
6.076
6.130
5.917
5.945
154,082
-0.10(-1.71%)
Jun 12, 2023
6.057
6.179
6.027
6.048
182,236
-0.08(-1.38%)
Jun 09, 2023
6.151
6.273
6.085
6.132
169,354
-0.02(-0.30%)
Jun 08, 2023
6.189
6.245
6.070
6.151
180,170
-0.03(-0.46%)
Jun 07, 2023
6.254
6.357
6.123
6.179
286,669
+0.01(+0.15%)
Jun 06, 2023
5.992
6.235
5.992
6.170
473,201
+0.20(+3.30%)
Jun 05, 2023
5.917
6.076
5.879
5.973
426,567
+0.06(+0.95%)
Jun 02, 2023
6.029
6.142
5.880
5.917
79,085
-0.04(-0.63%)
Jun 01, 2023
5.720
6.010
5.718
5.954
245,338
+0.21(+3.59%)
May 31, 2023
5.729
5.785
5.673
5.748
127,657
+0.02(+0.33%)
May 30, 2023
5.729
5.785
5.645
5.729
213,271
+0.00(+0.00%)
May 26, 2023
5.748
5.846
5.710
5.729
68,536
-0.02(-0.33%)
May 25, 2023
5.898
5.964
5.748
5.748
55,143
-0.16(-2.70%)
May 24, 2023
5.926
5.973
5.823
5.907
119,389
-0.01(-0.16%)
May 23, 2023
5.832
6.001
5.823
5.917
249,895
+0.06(+0.96%)
May 22, 2023
5.748
5.898
5.748
5.860
84,774
+0.11(+1.96%)
May 19, 2023
5.795
5.804
5.654
5.748
78,825
+0.00(+0.00%)
May 18, 2023
5.832
5.870
5.701
5.748
122,646
-0.12(-2.08%)
May 17, 2023
5.954
6.029
5.804
5.870
415,132
-0.01(-0.16%)
May 16, 2023
5.832
6.010
5.796
5.879
144,470
-0.01(-0.16%)
May 15, 2023
6.001
6.029
5.785
5.889
164,409
-0.01(-0.16%)
May 12, 2023
5.635
5.964
5.635
5.898
180,307
-0.11(-1.87%)
May 11, 2023
5.917
6.189
5.767
6.010
272,987
+0.07(+1.10%)
May 10, 2023
6.001
6.001
5.832
5.945
86,211
-0.06(-0.94%)
May 09, 2023
5.926
6.085
5.898
6.001
54,724
+0.04(+0.63%)
May 08, 2023
6.020
6.040
5.832
5.964
67,965
+0.01(+0.16%)
May 05, 2023
5.738
6.057
5.635
5.954
104,193
+0.32(+5.66%)
May 04, 2023
5.692
5.776
5.626
5.635
117,791
-0.05(-0.83%)
May 03, 2023
5.645
5.814
5.504
5.682
236,502
+0.06(+1.00%)
May 02, 2023
5.692
5.710
5.542
5.626
159,297
-0.09(-1.64%)
May 01, 2023
5.767
5.865
5.710
5.720
79,552
-0.02(-0.33%)
Apr 28, 2023
5.832
5.884
5.682
5.738
331,341
-0.12(-2.08%)
Apr 27, 2023
5.823
6.001
5.823
5.860
117,248
+0.04(+0.64%)
Apr 26, 2023
5.889
6.001
5.767
5.823
422,846
-0.07(-1.11%)
Apr 25, 2023
5.964
5.982
5.673
5.889
306,223
-0.13(-2.18%)
Apr 24, 2023
6.207
6.207
6.020
6.020
122,684
-0.12(-1.98%)
Apr 21, 2023
6.235
6.264
6.114
6.142
108,621
-0.11(-1.80%)
Apr 20, 2023
6.114
6.273
5.964
6.254
117,884
+0.14(+2.30%)
Apr 19, 2023
6.395
6.395
6.104
6.114
218,435
-0.36(-5.51%)
Apr 18, 2023
6.507
6.667
6.404
6.470
144,508
-0.05(-0.72%)
Apr 17, 2023
6.723
6.751
6.484
6.517
155,371
-0.13(-1.97%)
Apr 14, 2023
6.573
6.704
6.535
6.648
225,939
-0.01(-0.14%)
Apr 13, 2023
6.629
6.732
6.564
6.657
107,452
+0.03(+0.42%)
Apr 12, 2023
6.507
6.723
6.498
6.629
177,332
+0.17(+2.61%)
Apr 11, 2023
6.339
6.545
6.339
6.460
78,941
+0.14(+2.23%)
Apr 10, 2023
6.170
6.432
6.170
6.320
138,402
+0.06(+0.90%)
Apr 06, 2023
6.320
6.320
6.250
6.264
32,635
-0.07(-1.04%)
Apr 05, 2023
6.498
6.498
6.170
6.329
253,322
-0.08(-1.17%)
Apr 04, 2023
6.676
6.676
6.348
6.404
159,552
-0.25(-3.80%)
Apr 03, 2023
6.582
6.657
6.489
6.657
107,016
+0.14(+2.16%)
Mar 31, 2023
6.845
6.892
6.498
6.517
177,526
-0.28(-4.14%)
Mar 30, 2023
6.751
6.967
6.732
6.798
97,085
+0.06(+0.83%)
Mar 29, 2023
6.845
6.845
6.695
6.742
80,299
-0.08(-1.24%)
Mar 28, 2023
6.714
6.938
6.676
6.826
217,504
+0.09(+1.39%)
Mar 27, 2023
6.667
6.746
6.573
6.732
219,199
+0.11(+1.70%)
Mar 24, 2023
6.320
6.620
6.320
6.620
147,605
+0.25(+3.98%)
Mar 23, 2023
6.273
6.423
6.256
6.367
298,505
+0.10(+1.65%)
Mar 22, 2023
6.310
6.404
6.162
6.264
175,749
+0.02(+0.30%)
Mar 21, 2023
6.142
6.268
6.086
6.245
190,880
+0.14(+2.30%)
Mar 20, 2023
6.132
6.198
6.029
6.104
172,380
-0.04(-0.61%)
Mar 17, 2023
6.039
6.160
5.870
6.142
215,345
+0.08(+1.24%)
Mar 16, 2023
5.860
6.076
5.842
6.067
214,902
+0.21(+3.52%)
Mar 15, 2023
5.935
6.010
5.673
5.860
283,668
-0.20(-3.25%)
Mar 14, 2023
6.189
6.414
6.039
6.057
649,113
-0.08(-1.37%)
Mar 13, 2023
5.935
6.207
5.889
6.142
617,270
+0.16(+2.66%)
Mar 10, 2023
6.367
6.376
5.982
5.982
398,242
-0.39(-6.18%)
Mar 09, 2023
6.423
6.479
6.226
6.376
395,373
-0.02(-0.29%)
Mar 08, 2023
6.189
6.404
6.160
6.395
405,482
+0.23(+3.65%)
Mar 07, 2023
6.348
6.395
6.142
6.170
106,888
-0.18(-2.81%)
Mar 06, 2023
6.282
6.479
6.170
6.348
181,272
+0.06(+0.89%)
Mar 03, 2023
6.470
6.526
6.282
6.292
119,021
-0.17(-2.61%)
Mar 02, 2023
6.709
6.709
6.320
6.460
464,871
-0.01(-0.14%)
Mar 01, 2023
6.395
6.545
6.282
6.470
99,958
+0.15(+2.37%)
Feb 28, 2023
6.489
6.489
6.301
6.320
161,472
-0.17(-2.60%)
Feb 27, 2023
6.573
6.655
6.451
6.489
99,993
-0.08(-1.14%)
Feb 24, 2023
6.385
6.685
6.329
6.564
456,622
+0.14(+2.19%)
Feb 23, 2023
6.123
6.451
6.104
6.423
337,286
+0.32(+5.22%)
Feb 22, 2023
6.310
6.442
6.104
6.104
403,137
-0.22(-3.41%)
Feb 21, 2023
6.404
6.440
6.310
6.320
111,126
-0.02(-0.30%)
Feb 17, 2023
6.470
6.479
6.264
6.339
198,570
-0.18(-2.73%)
Feb 16, 2023
6.367
6.611
6.320
6.517
253,070
+0.18(+2.81%)
Feb 15, 2023
6.432
6.542
6.310
6.339
207,045
-0.14(-2.17%)
Feb 14, 2023
6.554
6.789
6.456
6.479
552,711
-0.07(-1.00%)
Feb 13, 2023
6.395
6.620
6.329
6.545
158,172
+0.17(+2.65%)
Feb 10, 2023
6.329
6.470
6.329
6.376
45,127
-0.02(-0.29%)
Feb 09, 2023
6.611
6.660
6.325
6.395
134,467
-0.18(-2.71%)
Feb 08, 2023
6.564
6.573
6.423
6.573
78,587
+0.01(+0.14%)
Feb 07, 2023
6.423
6.587
6.409
6.564
74,099
+0.11(+1.74%)
Feb 06, 2023
6.423
6.470
6.333
6.451
148,238
+0.03(+0.44%)
Feb 03, 2023
6.714
6.714
6.367
6.423
247,498
-0.34(-4.99%)
Feb 02, 2023
6.836
6.873
6.639
6.761
147,958
-0.04(-0.55%)
Feb 01, 2023
6.695
6.826
6.573
6.798
210,913
+0.11(+1.68%)
Jan 31, 2023
6.648
6.751
6.535
6.686
237,012
+0.03(+0.42%)
Jan 30, 2023
6.742
6.864
6.620
6.657
271,386
-0.10(-1.53%)
Jan 27, 2023
7.004
7.032
6.761
6.761
111,467
-0.25(-3.61%)
Jan 26, 2023
7.220
7.220
6.929
7.014
105,876
-0.11(-1.58%)
Jan 25, 2023
6.920
7.126
6.807
7.126
232,862
+0.20(+2.84%)
Jan 24, 2023
7.098
7.098
6.807
6.929
74,455
-0.10(-1.47%)
Jan 23, 2023
6.873
7.051
6.817
7.032
456,463
+0.15(+2.18%)
Jan 20, 2023
6.751
6.911
6.611
6.882
340,827
+0.21(+3.09%)
Jan 19, 2023
6.667
6.789
6.376
6.676
424,997
-0.09(-1.39%)
Jan 18, 2023
7.304
7.402
6.730
6.770
451,547
-0.58(-7.91%)
Jan 17, 2023
7.342
7.454
7.201
7.351
662,611
+0.13(+1.82%)
Jan 13, 2023
7.089
7.257
6.957
7.220
373,045
+0.08(+1.18%)
Jan 12, 2023
7.023
7.211
6.789
7.136
334,619
+0.25(+3.68%)
Jan 11, 2023
6.564
6.892
6.507
6.882
1,289,966
+0.33(+5.01%)
Jan 10, 2023
6.611
6.686
6.470
6.554
498,405
-0.06(-0.85%)
Jan 09, 2023
6.526
6.732
6.470
6.611
717,826
+0.05(+0.71%)
Jan 06, 2023
6.423
6.648
6.226
6.564
260,632
+0.25(+4.01%)
Jan 05, 2023
6.048
6.357
6.048
6.310
238,240
+0.19(+3.18%)
Jan 04, 2023
6.080
6.244
6.034
6.116
76,973
+0.08(+1.36%)
Jan 03, 2023
6.372
6.381
6.016
6.034
130,504
-0.23(-3.65%)
Dec 30, 2022
6.198
6.354
6.180
6.262
125,183
+0.06(+1.03%)
Dec 29, 2022
6.354
6.509
6.153
6.198
248,856
-0.11(-1.74%)
Dec 28, 2022
6.326
6.378
6.226
6.308
143,236
+0.00(+0.00%)
Dec 27, 2022
6.080
6.326
5.864
6.308
147,727
+0.32(+5.34%)
Dec 23, 2022
5.924
6.090
5.915
5.988
97,616
+0.01(+0.15%)
Dec 22, 2022
5.952
6.080
5.888
5.979
144,247
+0.05(+0.93%)
Dec 21, 2022
5.933
6.034
5.897
5.924
132,947
+0.04(+0.62%)
Dec 20, 2022
5.942
6.080
5.760
5.888
118,454
+0.00(+0.00%)
Dec 19, 2022
6.052
6.052
5.741
5.888
127,035
-0.06(-1.08%)
Dec 16, 2022
5.814
5.979
5.792
5.952
80,463
+0.14(+2.36%)
Dec 15, 2022
5.842
5.906
5.732
5.814
111,311
+0.00(+0.00%)
Dec 14, 2022
5.723
5.906
5.595
5.814
107,146
+0.11(+1.92%)
Dec 13, 2022
5.851
5.888
5.705
5.705
90,591
-0.06(-1.11%)
Dec 12, 2022
5.531
5.805
5.348
5.769
219,792
+0.24(+4.30%)
Dec 09, 2022
5.531
5.778
5.522
5.531
69,992
-0.02(-0.33%)
Dec 08, 2022
5.760
5.796
5.531
5.549
49,734
-0.20(-3.50%)
Dec 07, 2022
5.732
5.888
5.668
5.750
219,616
-0.03(-0.47%)
Dec 06, 2022
5.732
5.787
5.581
5.778
117,977
+0.07(+1.28%)
Dec 05, 2022
5.915
5.974
5.686
5.705
137,083
-0.16(-2.65%)
Dec 02, 2022
5.979
6.016
5.860
5.860
254,583
-0.22(-3.61%)
Dec 01, 2022
6.144
6.198
5.942
6.080
106,825
-0.04(-0.60%)
Nov 30, 2022
5.961
6.134
5.842
6.116
63,960
+0.15(+2.45%)
Nov 29, 2022
5.833
6.034
5.714
5.970
95,912
+0.16(+2.67%)
Nov 28, 2022
5.833
5.915
5.732
5.814
214,831
-0.04(-0.63%)
Nov 25, 2022
5.888
6.025
5.714
5.851
252,374
+0.04(+0.63%)
Nov 23, 2022
5.869
5.942
5.769
5.814
199,230
-0.05(-0.78%)
Nov 22, 2022
5.750
5.888
5.723
5.860
92,159
+0.19(+3.39%)
Nov 21, 2022
5.760
5.760
5.513
5.668
31,630
-0.08(-1.43%)
Nov 18, 2022
5.513
5.760
5.504
5.750
97,772
+0.27(+4.83%)
Nov 17, 2022
5.522
5.586
5.476
5.485
58,155
-0.11(-1.96%)
Nov 16, 2022
5.540
5.659
5.485
5.595
65,489
+0.04(+0.66%)
Nov 15, 2022
5.814
5.869
5.558
5.558
85,274
-0.16(-2.88%)
Nov 14, 2022
5.750
5.906
5.659
5.723
110,442
-0.09(-1.57%)
Nov 11, 2022
5.659
5.842
5.577
5.814
117,945
+0.26(+4.61%)
Nov 10, 2022
5.714
5.915
5.540
5.558
133,896
-0.13(-2.25%)
Nov 09, 2022
5.860
6.034
5.677
5.686
167,380
-0.43(-7.03%)
Nov 08, 2022
6.235
6.235
6.061
6.116
78,037
-0.09(-1.47%)
Nov 07, 2022
6.400
6.400
6.174
6.208
61,892
-0.12(-1.88%)
Nov 04, 2022
6.171
6.354
6.080
6.326
101,308
+0.22(+3.59%)
Nov 03, 2022
5.805
6.144
5.796
6.107
141,608
+0.18(+3.09%)
Nov 02, 2022
6.171
6.171
5.924
5.924
223,712
-0.24(-3.86%)
Nov 01, 2022
6.244
6.299
6.093
6.162
295,425
+0.00(+0.00%)
Oct 31, 2022
6.016
6.336
6.016
6.162
469,557
+0.15(+2.43%)
Oct 28, 2022
6.006
6.080
5.851
6.016
44,013
+0.03(+0.46%)
Oct 27, 2022
5.979
6.116
5.915
5.988
72,420
+0.01(+0.15%)
Oct 26, 2022
6.006
6.061
5.933
5.979
138,123
-0.01(-0.15%)
Oct 25, 2022
6.034
6.034
5.860
5.988
131,349
+0.01(+0.15%)
Oct 24, 2022
5.961
5.979
5.714
5.979
61,428
+0.06(+1.08%)
Oct 21, 2022
5.741
5.915
5.686
5.915
65,211
+0.17(+3.03%)
Oct 20, 2022
5.732
5.979
5.732
5.741
116,635
-0.05(-0.79%)
Oct 19, 2022
5.979
5.979
5.787
5.787
143,100
-0.19(-3.21%)
Oct 18, 2022
5.860
5.979
5.750
5.979
129,346
+0.26(+4.47%)
Oct 17, 2022
5.805
5.942
5.714
5.723
218,964
+0.02(+0.32%)
Oct 14, 2022
6.098
6.098
5.696
5.705
206,801
-0.28(-4.73%)
Oct 13, 2022
5.824
6.116
5.760
5.988
238,588
+0.01(+0.15%)
Oct 12, 2022
5.961
6.061
5.814
5.979
108,339
+0.05(+0.93%)
Oct 11, 2022
6.052
6.153
5.878
5.924
143,367
-0.13(-2.11%)
Oct 10, 2022
6.061
6.098
5.933
6.052
69,251
+0.04(+0.61%)
Oct 07, 2022
6.098
6.226
6.006
6.016
46,614
-0.15(-2.37%)
Oct 06, 2022
5.979
6.267
5.924
6.162
140,671
+0.09(+1.51%)
Oct 05, 2022
5.970
6.098
5.906
6.070
57,707
+0.01(+0.15%)
Oct 04, 2022
6.080
6.217
5.997
6.061
202,338
+0.06(+1.07%)
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.