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 (%)
Sep 30, 2020
3.630
3.687
3.595
3.616
954,951
-0.01(-0.39%)
Sep 29, 2020
3.680
3.694
3.630
3.630
541,448
-0.05(-1.35%)
Sep 28, 2020
3.666
3.722
3.666
3.680
605,689
+0.06(+1.57%)
Sep 25, 2020
3.602
3.644
3.587
3.623
654,575
+0.00(+0.00%)
Sep 24, 2020
3.673
3.722
3.602
3.623
2,200,702
-0.08(-2.11%)
Sep 23, 2020
3.751
3.801
3.687
3.701
2,183,657
+0.01(+0.19%)
Sep 22, 2020
3.644
3.694
3.605
3.694
913,601
+0.05(+1.36%)
Sep 21, 2020
3.680
3.694
3.602
3.644
1,147,219
-0.07(-1.91%)
Sep 18, 2020
3.793
3.808
3.708
3.715
737,066
-0.08(-2.06%)
Sep 17, 2020
3.801
3.808
3.765
3.793
697,650
-0.05(-1.29%)
Sep 16, 2020
3.872
3.872
3.836
3.843
741,565
-0.03(-0.73%)
Sep 15, 2020
3.872
3.900
3.857
3.872
780,869
+0.02(+0.55%)
Sep 14, 2020
3.830
3.857
3.823
3.850
1,151,699
+0.02(+0.54%)
Sep 11, 2020
3.850
3.856
3.788
3.830
797,681
-0.01(-0.18%)
Sep 10, 2020
3.836
3.864
3.816
3.836
692,327
+0.00(+0.00%)
Sep 09, 2020
3.774
3.843
3.767
3.836
1,109,025
+0.11(+2.97%)
Sep 08, 2020
3.740
3.774
3.698
3.726
948,653
-0.06(-1.64%)
Sep 04, 2020
3.774
3.795
3.677
3.788
1,008,602
+0.01(+0.37%)
Sep 03, 2020
3.795
3.802
3.728
3.774
1,232,307
-0.03(-0.73%)
Sep 02, 2020
3.788
3.816
3.774
3.802
751,877
+0.01(+0.18%)
Sep 01, 2020
3.802
3.802
3.781
3.795
688,168
-0.01(-0.18%)
Aug 31, 2020
3.788
3.802
3.781
3.802
502,951
+0.02(+0.55%)
Aug 28, 2020
3.795
3.800
3.774
3.781
668,061
-0.02(-0.55%)
Aug 27, 2020
3.795
3.816
3.788
3.802
594,883
+0.01(+0.18%)
Aug 26, 2020
3.795
3.802
3.781
3.795
493,800
+0.01(+0.18%)
Aug 25, 2020
3.802
3.802
3.774
3.788
509,108
+0.00(+0.00%)
Aug 24, 2020
3.802
3.802
3.774
3.788
485,736
+0.03(+0.92%)
Aug 21, 2020
3.726
3.760
3.719
3.754
606,434
+0.02(+0.56%)
Aug 20, 2020
3.733
3.740
3.733
3.733
456,166
-0.01(-0.18%)
Aug 19, 2020
3.747
3.781
3.733
3.740
614,440
-0.03(-0.73%)
Aug 18, 2020
3.802
3.802
3.754
3.767
782,027
-0.03(-0.73%)
Aug 17, 2020
3.802
3.802
3.781
3.795
612,540
-0.01(-0.18%)
Aug 14, 2020
3.774
3.802
3.767
3.802
366,869
+0.02(+0.55%)
Aug 13, 2020
3.788
3.795
3.754
3.781
549,671
+0.00(+0.00%)
Aug 12, 2020
3.754
3.788
3.753
3.781
462,417
+0.06(+1.67%)
Aug 11, 2020
3.733
3.767
3.712
3.719
908,963
+0.01(+0.37%)
Aug 10, 2020
3.636
3.712
3.634
3.705
874,643
+0.10(+2.68%)
Aug 07, 2020
3.608
3.629
3.601
3.608
705,529
+0.00(+0.00%)
Aug 06, 2020
3.574
3.622
3.560
3.608
859,619
+0.05(+1.36%)
Aug 05, 2020
3.574
3.615
3.546
3.560
1,141,464
+0.03(+0.78%)
Aug 04, 2020
3.456
3.574
3.456
3.532
1,632,017
+0.06(+1.79%)
Aug 03, 2020
3.470
3.491
3.456
3.470
607,910
+0.01(+0.20%)
Jul 31, 2020
3.456
3.463
3.408
3.463
920,646
+0.01(+0.40%)
Jul 30, 2020
3.436
3.456
3.401
3.449
590,952
+0.00(+0.00%)
Jul 29, 2020
3.422
3.456
3.422
3.449
887,460
+0.03(+1.01%)
Jul 28, 2020
3.422
3.429
3.408
3.415
389,828
-0.03(-0.80%)
Jul 27, 2020
3.442
3.456
3.415
3.442
542,757
+0.02(+0.61%)
Jul 24, 2020
3.442
3.456
3.401
3.422
570,123
-0.02(-0.60%)
Jul 23, 2020
3.477
3.484
3.422
3.442
822,122
-0.03(-0.80%)
Jul 22, 2020
3.512
3.512
3.470
3.470
494,372
-0.04(-1.18%)
Jul 21, 2020
3.553
3.553
3.505
3.512
487,550
-0.01(-0.39%)
Jul 20, 2020
3.505
3.532
3.484
3.525
490,717
+0.02(+0.59%)
Jul 17, 2020
3.456
3.512
3.440
3.505
674,716
+0.06(+1.81%)
Jul 16, 2020
3.429
3.442
3.408
3.442
469,461
+0.03(+0.81%)
Jul 15, 2020
3.449
3.484
3.401
3.415
973,464
+0.03(+0.82%)
Jul 14, 2020
3.408
3.456
3.387
3.387
899,928
-0.02(-0.61%)
Jul 13, 2020
3.498
3.498
3.408
3.408
731,617
-0.07(-1.99%)
Jul 10, 2020
3.429
3.484
3.415
3.477
696,126
+0.02(+0.60%)
Jul 09, 2020
3.498
3.498
3.401
3.456
624,403
-0.03(-0.99%)
Jul 08, 2020
3.491
3.518
3.463
3.491
501,286
+0.01(+0.20%)
Jul 07, 2020
3.498
3.505
3.470
3.484
515,985
-0.01(-0.40%)
Jul 06, 2020
3.581
3.581
3.477
3.498
933,400
+0.01(+0.40%)
Jul 02, 2020
3.525
3.546
3.470
3.484
751,099
+0.03(+0.80%)
Jul 01, 2020
3.484
3.510
3.456
3.456
489,940
-0.02(-0.60%)
Jun 30, 2020
3.449
3.491
3.442
3.477
760,556
+0.03(+1.00%)
Jun 29, 2020
3.394
3.456
3.394
3.442
598,969
+0.05(+1.43%)
Jun 26, 2020
3.470
3.470
3.373
3.394
864,371
-0.09(-2.58%)
Jun 25, 2020
3.505
3.522
3.449
3.484
504,016
-0.03(-0.98%)
Jun 24, 2020
3.560
3.588
3.470
3.518
1,592,939
-0.06(-1.55%)
Jun 23, 2020
3.643
3.657
3.567
3.574
1,780,604
+0.06(+1.57%)
Jun 22, 2020
3.463
3.518
3.436
3.518
544,461
+0.05(+1.39%)
Jun 19, 2020
3.539
3.581
3.436
3.470
850,339
+0.00(+0.00%)
Jun 18, 2020
3.456
3.491
3.456
3.470
336,527
-0.03(-0.79%)
Jun 17, 2020
3.567
3.574
3.498
3.498
546,162
-0.04(-1.17%)
Jun 16, 2020
3.608
3.622
3.505
3.539
742,106
+0.04(+1.19%)
Jun 15, 2020
3.415
3.560
3.283
3.498
1,448,681
-0.09(-2.50%)
Jun 12, 2020
3.628
3.635
3.527
3.588
1,167,249
+0.09(+2.69%)
Jun 11, 2020
3.507
3.554
3.359
3.494
1,923,036
-0.24(-6.47%)
Jun 10, 2020
3.856
3.874
3.702
3.735
1,797,118
-0.14(-3.64%)
Jun 09, 2020
3.883
3.897
3.850
3.876
946,826
-0.05(-1.20%)
Jun 08, 2020
3.903
3.930
3.856
3.924
1,282,860
+0.03(+0.86%)
Jun 05, 2020
3.863
3.934
3.829
3.890
1,560,202
+0.15(+3.95%)
Jun 04, 2020
3.628
3.749
3.574
3.742
1,241,874
+0.13(+3.53%)
Jun 03, 2020
3.494
3.614
3.480
3.614
1,129,202
+0.16(+4.67%)
Jun 02, 2020
3.379
3.453
3.355
3.453
965,384
+0.11(+3.21%)
Jun 01, 2020
3.265
3.346
3.245
3.346
886,948
+0.09(+2.89%)
May 29, 2020
3.225
3.276
3.198
3.252
989,824
+0.02(+0.62%)
May 28, 2020
3.225
3.265
3.217
3.232
1,263,101
+0.03(+0.84%)
May 27, 2020
3.144
3.205
3.109
3.205
882,672
+0.11(+3.70%)
May 26, 2020
3.077
3.104
3.057
3.090
1,255,371
+0.10(+3.37%)
May 22, 2020
2.983
2.990
2.936
2.990
1,054,275
+0.01(+0.23%)
May 21, 2020
2.990
3.000
2.949
2.983
1,764,723
-0.02(-0.67%)
May 20, 2020
2.990
3.015
2.976
3.003
1,133,882
+0.07(+2.29%)
May 19, 2020
2.956
2.970
2.909
2.936
917,125
-0.01(-0.46%)
May 18, 2020
2.889
2.964
2.889
2.949
1,161,018
+0.12(+4.28%)
May 15, 2020
2.822
2.835
2.784
2.828
624,854
-0.01(-0.24%)
May 14, 2020
2.755
2.842
2.721
2.835
1,039,186
+0.02(+0.72%)
May 13, 2020
2.902
2.902
2.788
2.815
758,887
-0.09(-3.23%)
May 12, 2020
2.976
2.983
2.902
2.909
459,625
-0.05(-1.81%)
May 11, 2020
2.943
2.990
2.936
2.963
739,543
-0.01(-0.45%)
May 08, 2020
2.970
2.983
2.949
2.976
750,480
+0.05(+1.61%)
May 07, 2020
2.916
2.949
2.916
2.929
660,292
+0.04(+1.40%)
May 06, 2020
2.956
2.956
2.889
2.889
575,731
-0.04(-1.38%)
May 05, 2020
2.922
2.970
2.922
2.929
505,487
+0.03(+1.16%)
May 04, 2020
2.822
2.902
2.795
2.896
969,968
-0.02(-0.69%)
May 01, 2020
2.990
3.017
2.902
2.916
840,234
-0.13(-4.41%)
Apr 30, 2020
3.057
3.064
3.017
3.050
769,751
-0.03(-0.87%)
Apr 29, 2020
3.030
3.097
3.010
3.077
1,554,923
+0.10(+3.39%)
Apr 28, 2020
2.990
3.020
2.963
2.976
546,861
+0.05(+1.61%)
Apr 27, 2020
2.936
2.956
2.916
2.929
867,288
+0.03(+0.93%)
Apr 24, 2020
2.882
2.936
2.875
2.902
543,138
+0.03(+0.93%)
Apr 23, 2020
2.922
2.970
2.875
2.875
771,676
-0.03(-1.15%)
Apr 22, 2020
2.943
2.963
2.889
2.909
511,746
+0.04(+1.41%)
Apr 21, 2020
2.875
2.902
2.835
2.869
505,215
-0.06(-2.06%)
Apr 20, 2020
2.956
3.017
2.922
2.929
891,891
-0.05(-1.58%)
Apr 17, 2020
2.970
3.017
2.943
2.976
696,449
+0.11(+3.75%)
Apr 16, 2020
2.916
2.929
2.808
2.869
995,547
-0.06(-2.06%)
Apr 15, 2020
2.956
2.976
2.869
2.929
783,092
-0.11(-3.54%)
Apr 14, 2020
3.023
3.043
2.956
3.037
633,550
+0.10(+3.43%)
Apr 13, 2020
3.131
3.133
2.902
2.936
1,363,218
-0.17(-5.62%)
Apr 09, 2020
3.023
3.124
3.023
3.111
1,471,787
+0.12(+4.04%)
Apr 08, 2020
2.909
3.010
2.889
2.990
563,927
+0.09(+3.01%)
Apr 07, 2020
2.936
3.010
2.882
2.902
1,187,225
+0.11(+3.85%)
Apr 06, 2020
2.714
2.802
2.701
2.795
914,449
+0.21(+8.33%)
Apr 03, 2020
2.687
2.748
2.546
2.580
974,047
-0.12(-4.48%)
Apr 02, 2020
2.607
2.726
2.607
2.701
729,294
+0.03(+1.26%)
Apr 01, 2020
2.808
2.811
2.660
2.667
1,174,572
-0.26(-8.74%)
Mar 31, 2020
2.963
3.023
2.896
2.922
1,093,417
-0.02(-0.68%)
Mar 30, 2020
2.956
3.003
2.862
2.943
1,027,749
-0.05(-1.57%)
Mar 27, 2020
3.090
3.090
2.943
2.990
1,366,702
-0.21(-6.71%)
Mar 26, 2020
2.922
3.279
2.916
3.205
3,022,438
+0.32(+10.93%)
Mar 25, 2020
2.660
3.090
2.647
2.889
3,473,210
+0.30(+11.69%)
Mar 24, 2020
2.634
2.701
2.445
2.587
3,055,879
+0.43(+19.94%)
Mar 23, 2020
2.445
2.445
2.083
2.157
3,667,177
-0.38(-14.85%)
Mar 20, 2020
2.613
2.755
2.472
2.533
2,161,241
-0.03(-1.05%)
Mar 19, 2020
2.358
2.580
1.942
2.560
6,076,673
+0.03(+1.33%)
Mar 18, 2020
2.808
2.808
2.372
2.526
3,287,276
-0.40(-13.56%)
Mar 17, 2020
2.956
3.029
2.835
2.922
1,848,814
+0.01(+0.46%)
Mar 16, 2020
3.084
3.151
2.855
2.909
2,771,065
-0.44(-13.05%)
Mar 13, 2020
3.326
3.391
3.178
3.346
2,117,168
+0.18(+5.56%)
Mar 12, 2020
3.307
3.333
3.052
3.170
3,061,024
-0.35(-9.83%)
Mar 11, 2020
3.581
3.619
3.470
3.515
2,488,699
-0.15(-4.09%)
Mar 10, 2020
3.783
3.796
3.554
3.665
1,988,826
+0.01(+0.36%)
Mar 09, 2020
3.450
3.750
3.450
3.652
2,179,978
-0.14(-3.78%)
Mar 06, 2020
3.704
3.815
3.665
3.796
1,663,007
+0.01(+0.34%)
Mar 05, 2020
3.835
3.841
3.763
3.783
1,711,861
-0.11(-2.85%)
Mar 04, 2020
3.900
3.926
3.832
3.894
2,264,761
+0.05(+1.19%)
Mar 03, 2020
3.887
3.926
3.763
3.848
2,706,352
+0.01(+0.17%)
Mar 02, 2020
3.620
3.874
3.607
3.841
3,257,292
+0.23(+6.51%)
Feb 28, 2020
3.613
3.646
3.372
3.607
5,732,056
-0.12(-3.15%)
Feb 27, 2020
3.881
3.887
3.678
3.724
4,018,017
-0.20(-5.15%)
Feb 26, 2020
3.913
3.978
3.913
3.926
2,707,203
+0.00(+0.00%)
Feb 25, 2020
3.965
3.978
3.894
3.926
3,683,858
-0.03(-0.82%)
Feb 24, 2020
4.011
4.011
3.946
3.959
2,724,045
-0.10(-2.57%)
Feb 21, 2020
4.063
4.063
4.050
4.063
577,590
+0.00(+0.00%)
Feb 20, 2020
4.070
4.076
4.050
4.063
1,073,762
+0.00(+0.00%)
Feb 19, 2020
4.063
4.076
4.057
4.063
747,070
+0.02(+0.48%)
Feb 18, 2020
4.050
4.063
4.044
4.044
1,039,527
-0.01(-0.16%)
Feb 14, 2020
4.050
4.050
4.034
4.050
525,612
+0.01(+0.32%)
Feb 13, 2020
4.031
4.044
4.018
4.037
688,006
+0.00(+0.00%)
Feb 12, 2020
4.037
4.044
4.031
4.037
753,421
+0.02(+0.49%)
Feb 11, 2020
4.037
4.037
4.018
4.018
693,736
-0.01(-0.16%)
Feb 10, 2020
3.998
4.024
3.991
4.024
553,725
+0.03(+0.65%)
Feb 07, 2020
4.011
4.018
3.998
3.998
635,549
-0.03(-0.65%)
Feb 06, 2020
4.018
4.037
4.011
4.024
593,455
+0.01(+0.33%)
Feb 05, 2020
4.004
4.018
4.004
4.011
583,970
+0.03(+0.65%)
Feb 04, 2020
3.998
4.011
3.985
3.985
930,763
+0.01(+0.16%)
Feb 03, 2020
3.959
3.978
3.952
3.978
805,149
+0.04(+0.99%)
Jan 31, 2020
3.959
3.965
3.939
3.939
875,202
-0.03(-0.66%)
Jan 30, 2020
3.972
3.972
3.946
3.965
897,512
-0.02(-0.49%)
Jan 29, 2020
3.991
3.998
3.959
3.985
892,555
+0.01(+0.33%)
Jan 28, 2020
3.952
3.972
3.939
3.972
847,011
+0.05(+1.16%)
Jan 27, 2020
3.946
3.946
3.926
3.926
1,741,961
-0.04(-0.99%)
Jan 24, 2020
4.004
4.024
3.965
3.965
1,013,352
-0.04(-0.98%)
Jan 23, 2020
4.004
4.011
3.985
4.004
638,149
+0.00(+0.00%)
Jan 22, 2020
4.024
4.024
3.998
4.004
769,658
+0.01(+0.16%)
Jan 21, 2020
4.050
4.063
3.998
3.998
1,674,670
-0.05(-1.29%)
Jan 17, 2020
4.031
4.050
4.024
4.050
1,168,674
+0.01(+0.32%)
Jan 16, 2020
4.024
4.037
4.018
4.037
890,915
+0.03(+0.65%)
Jan 15, 2020
3.985
4.018
3.985
4.011
696,620
+0.03(+0.82%)
Jan 14, 2020
3.985
3.998
3.978
3.978
671,817
-0.01(-0.16%)
Jan 13, 2020
3.985
3.985
3.965
3.985
877,004
+0.01(+0.33%)
Jan 10, 2020
4.004
4.009
3.972
3.972
659,161
-0.03(-0.65%)
Jan 09, 2020
3.998
4.024
3.991
3.998
657,260
+0.01(+0.33%)
Jan 08, 2020
3.965
3.991
3.959
3.985
747,350
+0.02(+0.49%)
Jan 07, 2020
3.959
3.978
3.959
3.965
713,705
-0.01(-0.16%)
Jan 06, 2020
3.959
3.978
3.952
3.972
993,393
+0.01(+0.16%)
Jan 03, 2020
3.952
3.965
3.939
3.965
412,455
-0.01(-0.33%)
Jan 02, 2020
3.978
4.004
3.959
3.978
1,032,355
+0.01(+0.16%)
Dec 31, 2019
3.952
3.978
3.939
3.972
571,611
+0.02(+0.50%)
Dec 30, 2019
3.978
3.978
3.952
3.952
941,675
-0.02(-0.49%)
Dec 27, 2019
4.011
4.011
3.965
3.972
1,507,685
-0.03(-0.65%)
Dec 26, 2019
4.018
4.024
3.998
3.998
790,209
-0.02(-0.49%)
Dec 24, 2019
4.018
4.031
4.011
4.018
329,197
+0.00(+0.00%)
Dec 23, 2019
4.018
4.050
4.011
4.018
1,549,167
+0.01(+0.16%)
Dec 20, 2019
3.991
4.031
3.991
4.011
1,812,503
+0.01(+0.16%)
Dec 19, 2019
3.991
4.011
3.972
4.004
1,026,810
+0.01(+0.33%)
Dec 18, 2019
3.972
3.991
3.972
3.991
731,610
+0.03(+0.66%)
Dec 17, 2019
3.965
3.978
3.959
3.965
648,697
+0.00(+0.00%)
Dec 16, 2019
3.978
3.988
3.965
3.965
1,096,682
-0.01(-0.16%)
Dec 13, 2019
4.024
4.047
3.972
3.972
913,688
-0.07(-1.77%)
Dec 12, 2019
3.998
4.050
3.991
4.044
1,304,869
+0.03(+0.65%)
Dec 11, 2019
3.979
4.018
3.960
4.018
1,582,798
+0.03(+0.80%)
Dec 10, 2019
3.998
4.011
3.973
3.986
1,120,980
-0.01(-0.16%)
Dec 09, 2019
3.998
4.011
3.979
3.992
765,071
-0.01(-0.16%)
Dec 06, 2019
3.973
3.998
3.967
3.998
723,588
+0.03(+0.80%)
Dec 05, 2019
3.947
3.967
3.935
3.967
578,570
+0.02(+0.48%)
Dec 04, 2019
3.941
3.954
3.935
3.947
611,869
+0.01(+0.32%)
Dec 03, 2019
3.909
3.941
3.877
3.935
1,090,819
-0.01(-0.16%)
Dec 02, 2019
3.922
3.947
3.916
3.941
842,541
+0.00(+0.00%)
Nov 29, 2019
3.916
3.947
3.909
3.941
550,190
+0.03(+0.65%)
Nov 27, 2019
3.909
3.922
3.909
3.916
619,141
+0.00(+0.00%)
Nov 26, 2019
3.909
3.922
3.903
3.916
553,512
+0.01(+0.16%)
Nov 25, 2019
3.909
3.922
3.903
3.909
883,606
-0.01(-0.16%)
Nov 22, 2019
3.903
3.916
3.897
3.916
658,564
+0.03(+0.65%)
Nov 21, 2019
3.890
3.897
3.884
3.890
485,429
+0.01(+0.16%)
Nov 20, 2019
3.897
3.909
3.884
3.884
714,164
-0.03(-0.65%)
Nov 19, 2019
3.909
3.916
3.890
3.909
648,942
+0.01(+0.33%)
Nov 18, 2019
3.903
3.916
3.890
3.897
1,049,634
-0.01(-0.33%)
Nov 15, 2019
3.909
3.922
3.900
3.909
1,004,887
+0.00(+0.00%)
Nov 14, 2019
3.903
3.916
3.897
3.909
634,119
+0.01(+0.16%)
Nov 13, 2019
3.903
3.903
3.884
3.903
537,553
-0.01(-0.16%)
Nov 12, 2019
3.890
3.916
3.890
3.909
530,931
+0.01(+0.33%)
Nov 11, 2019
3.884
3.903
3.877
3.897
500,133
-0.01(-0.16%)
Nov 08, 2019
3.858
3.903
3.858
3.903
825,836
+0.04(+0.99%)
Nov 07, 2019
3.884
3.897
3.865
3.865
845,615
+0.00(+0.00%)
Nov 06, 2019
3.877
3.884
3.858
3.865
621,177
-0.01(-0.16%)
Nov 05, 2019
3.865
3.903
3.865
3.871
838,222
+0.01(+0.16%)
Nov 04, 2019
3.871
3.877
3.865
3.865
742,555
+0.01(+0.17%)
Nov 01, 2019
3.839
3.865
3.839
3.858
464,591
+0.03(+0.66%)
Oct 31, 2019
3.820
3.833
3.801
3.833
558,435
+0.01(+0.17%)
Oct 30, 2019
3.820
3.833
3.795
3.826
620,671
+0.01(+0.17%)
Oct 29, 2019
3.820
3.833
3.814
3.820
496,572
+0.00(+0.00%)
Oct 28, 2019
3.826
3.846
3.820
3.820
596,574
+0.00(+0.00%)
Oct 25, 2019
3.801
3.839
3.801
3.820
483,125
+0.01(+0.17%)
Oct 24, 2019
3.807
3.820
3.795
3.814
622,155
+0.01(+0.17%)
Oct 23, 2019
3.795
3.820
3.795
3.807
523,444
+0.00(+0.00%)
Oct 22, 2019
3.801
3.820
3.795
3.807
494,457
+0.01(+0.17%)
Oct 21, 2019
3.820
3.826
3.782
3.801
811,241
-0.01(-0.17%)
Oct 18, 2019
3.776
3.826
3.776
3.807
1,076,979
+0.03(+0.67%)
Oct 17, 2019
3.788
3.795
3.769
3.782
663,050
+0.00(+0.00%)
Oct 16, 2019
3.782
3.788
3.756
3.782
305,524
+0.00(+0.00%)
Oct 15, 2019
3.756
3.782
3.756
3.782
360,319
+0.03(+0.85%)
Oct 14, 2019
3.782
3.782
3.744
3.750
469,463
-0.02(-0.51%)
Oct 11, 2019
3.776
3.820
3.763
3.769
767,251
+0.01(+0.34%)
Oct 10, 2019
3.731
3.776
3.726
3.756
442,777
+0.03(+0.68%)
Oct 09, 2019
3.718
3.756
3.706
3.731
549,451
+0.03(+0.69%)
Oct 08, 2019
3.725
3.737
3.699
3.706
852,320
-0.04(-1.19%)
Oct 07, 2019
3.763
3.775
3.744
3.750
564,406
-0.02(-0.51%)
Oct 04, 2019
3.763
3.776
3.741
3.769
717,305
+0.04(+1.20%)
Oct 03, 2019
3.712
3.731
3.664
3.725
1,228,524
+0.01(+0.34%)
Oct 02, 2019
3.756
3.769
3.674
3.712
1,815,650
-0.06(-1.52%)
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.