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
Mandalay Resources Corp
(TSX:
MND
)
2.290
-0.010 (-0.43%)
Streaming Delayed Price
Updated: 3:57 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, 2022
1.730
1.750
1.680
1.750
21,200
+0.02(+1.16%)
Sep 29, 2022
1.680
1.800
1.640
1.730
31,930
+0.03(+1.76%)
Sep 28, 2022
1.690
1.700
1.670
1.700
6,520
+0.10(+6.25%)
Sep 27, 2022
1.690
1.690
1.590
1.600
7,708
-0.02(-1.23%)
Sep 26, 2022
1.630
1.730
1.620
1.620
14,188
-0.02(-1.22%)
Sep 23, 2022
1.610
1.650
1.570
1.640
12,560
-0.01(-0.61%)
Sep 22, 2022
1.700
1.700
1.590
1.650
8,861
-0.04(-2.37%)
Sep 21, 2022
1.690
1.740
1.650
1.690
18,156
+0.03(+1.81%)
Sep 20, 2022
1.600
1.680
1.600
1.660
17,273
+0.02(+1.22%)
Sep 19, 2022
1.660
1.660
1.560
1.640
29,250
-0.01(-0.61%)
Sep 16, 2022
1.860
1.860
1.650
1.650
369,181
-0.16(-8.84%)
Sep 15, 2022
1.950
2.050
1.810
1.810
24,804
-0.17(-8.59%)
Sep 14, 2022
1.930
2.090
1.890
1.980
39,619
+0.05(+2.59%)
Sep 13, 2022
2.040
2.100
1.870
1.930
42,470
-0.13(-6.31%)
Sep 12, 2022
2.260
2.350
2.010
2.060
36,700
-0.13(-5.94%)
Sep 09, 2022
2.150
2.240
2.150
2.190
2,915
+0.04(+1.86%)
Sep 08, 2022
2.100
2.160
2.100
2.150
3,950
+0.11(+5.39%)
Sep 07, 2022
2.190
2.240
2.040
2.040
11,304
-0.15(-6.85%)
Sep 06, 2022
2.210
2.210
2.190
2.190
1,700
-0.01(-0.45%)
Sep 02, 2022
2.200
0
+0.01(+0.46%)
Sep 01, 2022
2.210
2.210
2.150
2.190
16,000
-0.01(-0.45%)
Aug 31, 2022
2.290
2.290
2.200
2.200
5,737
-0.03(-1.35%)
Aug 30, 2022
2.200
2.230
2.170
2.230
18,800
+0.03(+1.36%)
Aug 29, 2022
2.210
2.260
2.160
2.200
26,100
+0.04(+1.85%)
Aug 26, 2022
2.310
2.310
2.160
2.160
29,907
-0.22(-9.24%)
Aug 25, 2022
2.460
2.500
2.340
2.380
11,400
-0.09(-3.64%)
Aug 24, 2022
2.350
2.500
2.270
2.470
41,083
+0.17(+7.39%)
Aug 23, 2022
2.320
2.410
2.300
2.300
6,156
+0.03(+1.32%)
Aug 22, 2022
2.450
2.450
2.230
2.270
14,533
-0.21(-8.47%)
Aug 19, 2022
2.630
2.630
2.480
2.480
48,928
-0.11(-4.25%)
Aug 18, 2022
2.630
2.650
2.590
2.590
12,650
-0.05(-1.89%)
Aug 17, 2022
2.660
2.660
2.610
2.640
1,920
+0.00(+0.00%)
Aug 16, 2022
2.700
2.700
2.610
2.640
1,608
-0.11(-4.00%)
Aug 15, 2022
2.650
2.750
2.600
2.750
5,958
+0.08(+3.00%)
Aug 12, 2022
2.660
2.710
2.640
2.670
4,809
+0.08(+3.09%)
Aug 11, 2022
2.710
2.720
2.590
2.590
1,755
-0.10(-3.72%)
Aug 10, 2022
2.670
2.810
2.670
2.690
8,393
+0.04(+1.51%)
Aug 09, 2022
2.810
2.820
2.510
2.650
17,550
-0.17(-6.03%)
Aug 08, 2022
2.800
2.900
2.780
2.820
5,411
+0.05(+1.81%)
Aug 05, 2022
2.600
2.910
2.600
2.770
4,916
-0.08(-2.81%)
Aug 04, 2022
2.730
2.890
2.700
2.850
26,790
+0.12(+4.40%)
Aug 03, 2022
2.730
2.730
2.710
2.730
2,101
-0.06(-2.15%)
Aug 02, 2022
2.720
2.800
2.700
2.790
17,793
+0.02(+0.72%)
Jul 29, 2022
2.770
0
+0.13(+4.92%)
Jul 28, 2022
2.740
2.740
2.550
2.640
9,733
-0.10(-3.65%)
Jul 27, 2022
2.250
2.740
2.250
2.740
40,581
+0.53(+23.98%)
Jul 26, 2022
2.210
2.230
2.210
2.210
2,165
-0.09(-3.91%)
Jul 25, 2022
2.230
2.320
2.200
2.300
5,950
-0.01(-0.43%)
Jul 22, 2022
2.380
2.530
2.270
2.310
14,178
-0.03(-1.28%)
Jul 21, 2022
2.180
2.350
2.180
2.340
6,200
+0.09(+4.00%)
Jul 20, 2022
2.300
2.300
2.160
2.250
11,663
-0.05(-2.17%)
Jul 19, 2022
2.240
2.380
2.240
2.300
9,502
+0.08(+3.60%)
Jul 18, 2022
2.250
2.370
2.220
2.220
18,594
+0.01(+0.45%)
Jul 15, 2022
2.220
2.260
2.150
2.210
6,210
-0.05(-2.21%)
Jul 14, 2022
2.530
2.550
2.200
2.260
31,944
-0.30(-11.72%)
Jul 13, 2022
2.600
2.640
2.550
2.560
7,100
-0.03(-1.16%)
Jul 12, 2022
2.800
2.800
2.590
2.590
6,400
-0.14(-5.13%)
Jul 11, 2022
2.830
2.840
2.730
2.730
11,470
-0.10(-3.53%)
Jul 08, 2022
2.800
2.830
2.800
2.830
2,010
-0.01(-0.35%)
Jul 07, 2022
2.850
2.850
2.810
2.840
4,867
+0.00(+0.00%)
Jul 06, 2022
2.840
2.900
2.760
2.840
7,826
+0.02(+0.71%)
Jul 05, 2022
3.040
3.070
2.770
2.820
18,322
-0.31(-9.90%)
Jul 04, 2022
2.790
3.160
2.790
3.130
25,718
+0.38(+13.82%)
Jun 30, 2022
2.750
0
-0.05(-1.79%)
Jun 29, 2022
2.800
2.800
2.750
2.800
15,920
-0.03(-1.06%)
Jun 28, 2022
2.870
2.900
2.830
2.830
6,177
-0.05(-1.74%)
Jun 27, 2022
2.880
2.880
2.880
2.880
100
+0.00(+0.00%)
Jun 24, 2022
2.830
2.890
2.760
2.880
11,422
+0.05(+1.77%)
Jun 23, 2022
2.880
2.890
2.820
2.830
14,835
-0.07(-2.41%)
Jun 22, 2022
2.910
2.980
2.860
2.900
9,732
-0.06(-2.03%)
Jun 21, 2022
3.290
3.290
2.960
2.960
25,637
-0.30(-9.20%)
Jun 20, 2022
3.150
3.330
3.150
3.260
12,479
-0.23(-6.59%)
Jun 17, 2022
3.260
3.490
2.960
3.490
40,144
+0.32(+10.09%)
Jun 16, 2022
2.780
3.260
2.780
3.170
45,816
+0.17(+5.67%)
Jun 15, 2022
2.950
3.050
2.940
3.000
6,637
+0.07(+2.39%)
Jun 14, 2022
3.020
3.080
2.850
2.930
17,300
-0.12(-3.93%)
Jun 13, 2022
3.180
3.180
2.960
3.050
13,856
-0.10(-3.17%)
Jun 10, 2022
2.940
3.270
2.930
3.150
63,811
+0.25(+8.62%)
Jun 09, 2022
2.910
2.940
2.850
2.900
7,226
-0.07(-2.36%)
Jun 08, 2022
2.920
3.040
2.790
2.970
27,417
+0.02(+0.68%)
Jun 07, 2022
3.020
3.020
2.940
2.950
13,350
-0.13(-4.22%)
Jun 06, 2022
3.180
3.180
3.010
3.080
10,854
-0.10(-3.14%)
Jun 03, 2022
3.170
3.180
3.010
3.180
9,501
-0.02(-0.63%)
Jun 02, 2022
3.000
3.210
2.950
3.200
22,316
+0.31(+10.73%)
Jun 01, 2022
3.010
3.090
2.890
2.890
12,910
-0.17(-5.56%)
May 31, 2022
3.100
3.150
3.060
3.060
3,100
-0.06(-1.92%)
May 30, 2022
3.100
3.180
3.100
3.120
4,060
-0.01(-0.32%)
May 27, 2022
3.110
3.200
3.110
3.130
5,874
+0.00(+0.00%)
May 26, 2022
3.100
3.200
3.090
3.130
4,439
+0.01(+0.32%)
May 25, 2022
3.160
3.220
3.100
3.120
4,862
-0.10(-3.11%)
May 24, 2022
3.100
3.290
3.060
3.220
19,520
+0.12(+3.87%)
May 20, 2022
3.100
0
-0.10(-3.13%)
May 19, 2022
3.140
3.220
3.090
3.200
7,923
+0.12(+3.90%)
May 18, 2022
3.000
3.100
3.000
3.080
26,199
+0.12(+4.05%)
May 17, 2022
3.240
3.270
2.960
2.960
13,942
-0.14(-4.52%)
May 16, 2022
3.100
3.200
2.950
3.100
29,502
+0.10(+3.33%)
May 13, 2022
2.900
3.190
2.900
3.000
14,428
+0.11(+3.81%)
May 12, 2022
3.030
3.310
2.870
2.890
78,519
-0.42(-12.69%)
May 11, 2022
3.140
3.340
3.060
3.310
25,493
+0.29(+9.60%)
May 10, 2022
3.240
3.340
2.980
3.020
78,905
-0.21(-6.50%)
May 09, 2022
3.340
3.390
3.150
3.230
45,580
-0.26(-7.45%)
May 06, 2022
3.480
3.490
3.340
3.490
6,400
-0.01(-0.29%)
May 05, 2022
3.450
3.640
3.450
3.500
62,248
+0.09(+2.64%)
May 04, 2022
3.450
3.510
3.330
3.410
34,110
-0.07(-2.01%)
May 03, 2022
3.440
3.530
3.430
3.480
43,258
+0.03(+0.87%)
May 02, 2022
3.310
3.580
3.310
3.450
17,741
-0.13(-3.63%)
Apr 29, 2022
3.520
3.590
3.520
3.580
30,584
-0.02(-0.56%)
Apr 28, 2022
3.330
3.600
3.330
3.600
28,850
+0.27(+8.11%)
Apr 27, 2022
3.450
3.510
3.300
3.330
61,425
-0.10(-2.92%)
Apr 26, 2022
3.460
3.540
3.300
3.430
50,920
-0.12(-3.38%)
Apr 25, 2022
3.460
3.550
3.240
3.550
103,086
+0.04(+1.14%)
Apr 22, 2022
3.510
3.600
3.400
3.510
30,137
+0.00(+0.00%)
Apr 21, 2022
3.520
3.650
3.410
3.510
62,008
-0.08(-2.23%)
Apr 20, 2022
3.620
3.640
3.520
3.590
29,482
-0.10(-2.71%)
Apr 19, 2022
3.770
3.810
3.650
3.690
53,808
-0.09(-2.38%)
Apr 18, 2022
3.690
3.800
3.670
3.780
78,260
+0.09(+2.44%)
Apr 14, 2022
3.690
0
-0.09(-2.38%)
Apr 13, 2022
3.610
3.800
3.610
3.780
54,523
+0.09(+2.44%)
Apr 12, 2022
3.740
3.780
3.680
3.690
21,020
-0.02(-0.54%)
Apr 11, 2022
3.640
3.770
3.580
3.710
43,531
+0.00(+0.00%)
Apr 08, 2022
3.520
3.860
3.510
3.710
62,557
+0.17(+4.80%)
Apr 07, 2022
3.560
3.560
3.460
3.540
28,802
+0.07(+2.02%)
Apr 06, 2022
3.540
3.590
3.460
3.470
57,703
-0.04(-1.14%)
Apr 05, 2022
3.250
3.560
3.240
3.510
174,515
+0.24(+7.34%)
Apr 04, 2022
3.130
3.280
3.130
3.270
18,544
+0.01(+0.31%)
Apr 01, 2022
3.170
3.290
3.170
3.260
31,680
+0.07(+2.19%)
Mar 31, 2022
3.260
3.260
3.190
3.190
8,603
-0.08(-2.45%)
Mar 30, 2022
3.220
3.270
3.170
3.270
25,926
+0.05(+1.55%)
Mar 29, 2022
2.950
3.300
2.950
3.220
35,271
-0.05(-1.53%)
Mar 28, 2022
3.270
3.270
3.210
3.270
17,461
+0.00(+0.00%)
Mar 25, 2022
3.240
3.300
3.200
3.270
58,471
+0.04(+1.24%)
Mar 24, 2022
3.140
3.300
3.040
3.230
37,108
+0.13(+4.19%)
Mar 23, 2022
2.870
3.150
2.870
3.100
46,888
+0.13(+4.38%)
Mar 22, 2022
2.850
2.970
2.840
2.970
43,022
+0.08(+2.77%)
Mar 21, 2022
2.880
2.910
2.690
2.890
47,121
+0.30(+11.58%)
Mar 18, 2022
2.850
2.890
2.590
2.590
176,832
-0.23(-8.16%)
Mar 17, 2022
2.990
3.090
2.790
2.820
77,137
-0.11(-3.75%)
Mar 16, 2022
3.030
3.100
2.920
2.930
33,990
-0.18(-5.79%)
Mar 15, 2022
3.060
3.160
3.000
3.110
44,750
+0.03(+0.97%)
Mar 14, 2022
3.250
3.300
3.060
3.080
80,682
-0.17(-5.23%)
Mar 11, 2022
3.120
3.300
3.120
3.250
61,981
+0.13(+4.17%)
Mar 10, 2022
3.140
3.150
3.010
3.120
37,193
-0.03(-0.95%)
Mar 09, 2022
3.130
3.270
2.920
3.150
32,920
-0.06(-1.87%)
Mar 08, 2022
3.050
3.290
3.000
3.210
109,783
+0.17(+5.59%)
Mar 07, 2022
2.880
3.040
2.840
3.040
41,722
+0.13(+4.47%)
Mar 04, 2022
2.900
2.910
2.670
2.910
49,728
+0.00(+0.00%)
Mar 03, 2022
2.900
2.920
2.850
2.910
37,567
+0.02(+0.69%)
Mar 02, 2022
2.950
2.950
2.770
2.890
18,854
+0.04(+1.40%)
Mar 01, 2022
2.900
3.040
2.850
2.850
117,961
-0.03(-1.04%)
Feb 28, 2022
2.790
2.900
2.720
2.880
148,264
+0.12(+4.35%)
Feb 25, 2022
2.640
2.780
2.670
2.760
22,175
+0.15(+5.75%)
Feb 24, 2022
2.650
2.740
2.570
2.610
11,632
-0.04(-1.51%)
Feb 23, 2022
2.620
2.760
2.620
2.650
12,892
+0.05(+1.92%)
Feb 22, 2022
2.700
2.700
2.500
2.600
32,992
-0.06(-2.26%)
Feb 18, 2022
2.660
0
+0.03(+1.14%)
Feb 17, 2022
2.700
2.750
2.510
2.630
33,533
+0.00(+0.00%)
Feb 16, 2022
2.480
2.690
2.480
2.630
19,560
+0.13(+5.20%)
Feb 15, 2022
2.450
2.560
2.430
2.500
6,800
-0.06(-2.34%)
Feb 14, 2022
2.450
2.660
2.450
2.560
11,520
+0.09(+3.64%)
Feb 11, 2022
2.450
2.570
2.420
2.470
23,698
+0.02(+0.82%)
Feb 10, 2022
2.510
2.550
2.370
2.450
20,060
-0.05(-2.00%)
Feb 09, 2022
2.460
2.540
2.400
2.500
12,080
+0.04(+1.63%)
Feb 08, 2022
2.430
2.500
2.430
2.460
5,700
+0.06(+2.50%)
Feb 07, 2022
2.350
2.510
2.350
2.400
13,900
+0.09(+3.90%)
Feb 04, 2022
2.440
2.500
2.300
2.310
21,293
-0.16(-6.48%)
Feb 03, 2022
2.380
2.520
2.470
15,921
+0.07(+2.92%)
Feb 02, 2022
2.420
2.440
2.300
2.400
25,158
-0.02(-0.83%)
Feb 01, 2022
2.440
2.440
2.380
2.420
23,620
+0.02(+0.83%)
Jan 31, 2022
2.500
2.520
2.400
2.400
11,685
-0.09(-3.61%)
Jan 28, 2022
2.360
2.520
2.360
2.490
25,450
-0.06(-2.35%)
Jan 27, 2022
2.530
2.640
2.500
2.550
7,699
-0.12(-4.49%)
Jan 26, 2022
2.620
2.730
2.620
2.670
14,892
+0.05(+1.91%)
Jan 25, 2022
2.510
2.620
2.510
2.620
18,860
+0.08(+3.15%)
Jan 24, 2022
2.290
2.550
2.280
2.540
68,479
+0.12(+4.96%)
Jan 21, 2022
2.430
2.430
2.380
2.420
7,065
-0.02(-0.82%)
Jan 20, 2022
2.500
2.500
2.410
2.440
26,359
-0.01(-0.41%)
Jan 19, 2022
2.410
2.450
2.330
2.450
42,038
+0.10(+4.26%)
Jan 18, 2022
2.320
2.350
2.300
2.350
13,677
+0.04(+1.73%)
Jan 17, 2022
2.300
2.310
2.300
2.310
11,972
+0.01(+0.43%)
Jan 14, 2022
2.390
2.400
2.280
2.300
28,899
-0.01(-0.43%)
Jan 13, 2022
2.250
2.360
2.250
2.310
14,873
+0.05(+2.21%)
Jan 12, 2022
2.260
2.280
2.260
2.260
900
+0.01(+0.44%)
Jan 11, 2022
2.250
2.250
2.220
2.250
13,509
+0.00(+0.00%)
Jan 10, 2022
2.280
2.280
2.210
2.250
7,161
-0.02(-0.88%)
Jan 07, 2022
2.260
2.270
2.250
2.270
16,142
+0.02(+0.89%)
Jan 06, 2022
2.220
2.280
2.190
2.250
8,000
+0.01(+0.45%)
Jan 05, 2022
2.360
2.420
2.160
2.240
34,400
-0.10(-4.27%)
Jan 04, 2022
2.320
2.390
2.320
2.340
4,239
+0.03(+1.30%)
Dec 31, 2021
2.310
2.310
2.310
0
+0.01(+0.43%)
Dec 30, 2021
2.280
2.330
2.260
2.300
15,561
+0.03(+1.32%)
Dec 29, 2021
2.420
2.420
2.210
2.270
35,191
-0.08(-3.40%)
Dec 24, 2021
2.350
2.350
2.350
0
-0.01(-0.42%)
Dec 23, 2021
2.360
2.380
2.280
2.360
5,742
-0.03(-1.26%)
Dec 22, 2021
2.330
2.410
2.320
2.390
7,630
+0.09(+3.91%)
Dec 21, 2021
2.310
2.380
2.270
2.300
38,530
-0.02(-0.86%)
Dec 20, 2021
2.430
2.500
2.300
2.320
15,616
-0.08(-3.33%)
Dec 17, 2021
2.420
2.490
2.400
2.400
14,300
-0.01(-0.41%)
Dec 16, 2021
2.450
2.570
2.400
2.410
26,111
-0.20(-7.66%)
Dec 15, 2021
2.680
2.680
2.370
2.610
41,945
-0.04(-1.51%)
Dec 14, 2021
2.440
2.650
2.360
2.650
55,232
+0.20(+8.16%)
Dec 13, 2021
2.050
2.480
2.050
2.450
59,478
+0.40(+19.51%)
Dec 10, 2021
2.040
2.060
2.010
2.050
10,262
+0.01(+0.49%)
Dec 09, 2021
2.070
2.090
1.970
2.040
18,200
-0.06(-2.86%)
Dec 08, 2021
2.100
2.120
2.080
2.100
4,341
+0.02(+0.96%)
Dec 07, 2021
2.200
2.200
2.040
2.080
31,400
-0.16(-7.14%)
Dec 06, 2021
2.040
2.300
2.040
2.240
17,980
+0.12(+5.66%)
Dec 03, 2021
2.050
2.150
2.030
2.120
19,845
+0.09(+4.43%)
Dec 02, 2021
2.070
2.120
2.000
2.030
18,343
-0.12(-5.58%)
Dec 01, 2021
2.340
2.340
2.100
2.150
34,243
-0.13(-5.70%)
Nov 30, 2021
2.400
2.400
2.240
2.280
53,610
-0.10(-4.20%)
Nov 29, 2021
2.400
2.400
2.360
2.380
16,325
-0.04(-1.65%)
Nov 26, 2021
2.390
2.420
2.380
2.420
8,900
+0.07(+2.98%)
Nov 25, 2021
2.390
2.440
2.350
2.350
9,311
+0.00(+0.00%)
Nov 24, 2021
2.390
2.450
2.340
2.350
25,148
-0.04(-1.67%)
Nov 23, 2021
2.540
2.540
2.350
2.390
28,439
-0.14(-5.53%)
Nov 22, 2021
2.650
2.650
2.470
2.530
10,625
-0.15(-5.60%)
Nov 19, 2021
2.720
2.770
2.680
2.680
1,007,330
-0.02(-0.74%)
Nov 18, 2021
2.760
2.710
2.700
2.700
6,142
-0.03(-1.10%)
Nov 17, 2021
2.840
2.840
2.700
2.730
17,876
+0.01(+0.37%)
Nov 16, 2021
2.850
2.850
2.620
2.720
9,882
-0.03(-1.09%)
Nov 15, 2021
2.670
2.850
2.670
2.750
10,153
-0.10(-3.51%)
Nov 12, 2021
2.560
2.850
2.560
2.850
26,712
+0.04(+1.42%)
Nov 11, 2021
2.880
2.950
2.800
2.810
55,086
+0.16(+6.04%)
Nov 09, 2021
2.620
2.720
2.610
2.650
21,223
+0.03(+1.15%)
Nov 08, 2021
2.650
2.740
2.620
2.620
30,968
-0.13(-4.73%)
Nov 05, 2021
2.670
2.800
2.530
2.750
32,228
+0.09(+3.38%)
Nov 04, 2021
2.580
2.660
2.560
2.660
20,147
+0.11(+4.31%)
Nov 03, 2021
2.440
2.550
2.410
2.550
7,808
+0.10(+4.08%)
Nov 02, 2021
2.460
2.500
2.440
2.450
7,900
-0.02(-0.81%)
Nov 01, 2021
2.360
2.490
2.300
2.470
19,145
+0.17(+7.39%)
Oct 29, 2021
2.450
2.450
2.300
2.300
76,201
-0.18(-7.26%)
Oct 28, 2021
2.450
2.510
2.410
2.480
32,901
+0.03(+1.22%)
Oct 27, 2021
2.500
2.510
2.390
2.450
49,580
-0.02(-0.81%)
Oct 26, 2021
2.550
2.470
60,163
-0.01(-0.40%)
Oct 25, 2021
2.550
2.660
2.460
2.480
42,887
-0.07(-2.75%)
Oct 22, 2021
2.500
2.550
2.400
2.550
121,173
+0.04(+1.59%)
Oct 21, 2021
2.550
2.550
2.450
2.510
10,600
-0.01(-0.40%)
Oct 20, 2021
2.500
2.540
2.500
2.520
11,025
+0.01(+0.40%)
Oct 19, 2021
2.400
2.510
2.400
2.510
24,426
+0.09(+3.72%)
Oct 18, 2021
2.410
2.440
2.400
2.420
12,773
-0.01(-0.41%)
Oct 15, 2021
2.460
2.650
2.350
2.430
88,517
-0.08(-3.19%)
Oct 14, 2021
2.410
2.670
2.410
2.510
39,826
+0.10(+4.15%)
Oct 13, 2021
2.350
2.410
2.310
2.410
106,557
+0.05(+2.12%)
Oct 12, 2021
1.960
2.410
1.960
2.360
83,546
+0.40(+20.41%)
Oct 08, 2021
1.960
1.960
1.960
0
+0.01(+0.51%)
Oct 07, 2021
1.940
2.030
1.900
1.950
53,400
+0.01(+0.52%)
Oct 06, 2021
2.030
2.030
1.890
1.940
144,494
-0.06(-3.00%)
Oct 05, 2021
2.110
2.110
1.990
2.000
59,847
-0.08(-3.85%)
Oct 04, 2021
2.000
2.130
2.000
2.080
10,487
+0.13(+6.67%)
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.