Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NOTE )

1.360 -0.030 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.390 1.440 1.330 1.360 451,383 -0.03(-2.16%)
Apr 29, 2024 1.400 1.425 1.345 1.390 334,961 +0.02(+1.46%)
Apr 26, 2024 1.280 1.370 1.270 1.370 495,770 +0.10(+7.87%)
Apr 25, 2024 1.180 1.280 1.150 1.270 623,877 +0.07(+5.83%)
Apr 24, 2024 1.210 1.220 1.180 1.200 339,902 +0.00(+0.00%)
Apr 23, 2024 1.160 1.240 1.160 1.200 574,609 +0.03(+2.56%)
Apr 22, 2024 1.150 1.170 1.150 1.170 206,397 +0.02(+1.74%)
Apr 19, 2024 1.220 1.220 1.110 1.150 505,015 -0.09(-7.26%)
Apr 18, 2024 1.270 1.350 1.190 1.240 709,831 +0.02(+1.64%)
Apr 17, 2024 1.130 1.220 1.120 1.220 492,882 +0.08(+7.02%)
Apr 16, 2024 1.160 1.170 1.055 1.140 324,351 -0.02(-1.72%)
Apr 15, 2024 1.270 1.270 1.110 1.160 534,660 -0.08(-6.45%)
Apr 12, 2024 1.300 1.310 1.200 1.240 535,284 -0.04(-3.13%)
Apr 11, 2024 1.350 1.350 1.210 1.280 549,281 +0.01(+0.79%)
Apr 10, 2024 1.340 1.350 1.260 1.270 546,535 -0.11(-7.97%)
Apr 09, 2024 1.390 1.460 1.325 1.380 509,087 -0.02(-1.43%)
Apr 08, 2024 1.330 1.430 1.300 1.400 827,861 +0.08(+6.06%)
Apr 05, 2024 1.300 1.410 1.240 1.320 1,057,137 +0.04(+3.13%)
Apr 04, 2024 1.230 1.380 1.170 1.280 1,273,334 +0.10(+8.47%)
Apr 03, 2024 1.180 1.249 1.140 1.180 503,618 -0.01(-0.84%)
Apr 02, 2024 1.230 1.250 1.160 1.190 641,537 -0.06(-4.80%)
Apr 01, 2024 1.350 1.360 1.220 1.250 457,612 -0.08(-6.02%)
Mar 28, 2024 1.280 1.385 1.280 1.330 752,418 +0.01(+0.76%)
Mar 27, 2024 1.270 1.350 1.250 1.320 868,362 +0.03(+2.33%)
Mar 26, 2024 1.300 1.360 1.260 1.290 930,854 -0.08(-5.84%)
Mar 25, 2024 1.350 1.396 1.315 1.370 704,840 -0.02(-1.44%)
Mar 22, 2024 1.500 1.500 1.340 1.390 576,413 -0.08(-5.44%)
Mar 21, 2024 1.470 1.525 1.455 1.470 857,126 -0.03(-2.00%)
Mar 20, 2024 1.640 1.650 1.450 1.500 1,292,275 -0.15(-9.09%)
Mar 19, 2024 1.700 1.750 1.570 1.650 844,518 -0.10(-5.71%)
Mar 18, 2024 1.780 1.800 1.735 1.750 704,628 +0.00(+0.00%)
Mar 15, 2024 1.740 1.800 1.700 1.750 1,246,587 +0.05(+2.94%)
Mar 14, 2024 1.710 1.900 1.690 1.700 2,323,778 +0.02(+1.19%)
Mar 13, 2024 1.710 1.740 1.620 1.680 954,612 +0.07(+4.35%)
Mar 12, 2024 1.950 1.950 1.550 1.610 3,228,252 -0.42(-20.69%)
Mar 11, 2024 2.140 2.270 1.950 2.030 1,726,935 -0.12(-5.58%)
Mar 08, 2024 2.110 2.230 2.100 2.150 1,240,451 +0.09(+4.37%)
Mar 07, 2024 2.040 2.130 1.960 2.060 867,157 +0.07(+3.52%)
Mar 06, 2024 2.070 2.190 1.960 1.990 1,177,845 +0.00(+0.00%)
Mar 05, 2024 1.780 2.090 1.720 1.990 1,967,662 +0.19(+10.56%)
Mar 04, 2024 1.840 1.920 1.730 1.800 1,734,658 +0.02(+1.12%)
Mar 01, 2024 1.670 1.805 1.600 1.780 1,384,474 +0.13(+7.88%)
Feb 29, 2024 1.620 1.650 1.461 1.650 981,694 +0.08(+5.10%)
Feb 28, 2024 1.770 1.805 1.540 1.570 992,362 -0.15(-8.72%)
Feb 27, 2024 1.620 1.750 1.579 1.720 937,241 +0.11(+6.83%)
Feb 26, 2024 1.680 1.740 1.520 1.610 1,027,016 -0.06(-3.59%)
Feb 23, 2024 1.750 1.750 1.610 1.670 804,558 -0.04(-2.34%)
Feb 22, 2024 1.610 1.750 1.607 1.710 534,992 +0.12(+7.55%)
Feb 21, 2024 1.760 1.780 1.570 1.590 703,950 -0.17(-9.66%)
Feb 20, 2024 1.760 1.830 1.630 1.760 872,901 +0.07(+4.14%)
Feb 16, 2024 1.490 1.755 1.475 1.690 1,745,583 +0.22(+14.97%)
Feb 15, 2024 1.430 1.540 1.400 1.470 584,927 +0.05(+3.52%)
Feb 14, 2024 1.410 1.545 1.370 1.420 470,887 +0.02(+1.43%)
Feb 13, 2024 1.560 1.580 1.400 1.400 603,748 -0.20(-12.50%)
Feb 12, 2024 1.500 1.650 1.500 1.600 806,498 +0.12(+8.11%)
Feb 09, 2024 1.530 1.600 1.450 1.480 607,557 -0.05(-3.27%)
Feb 08, 2024 1.460 1.545 1.440 1.530 659,472 +0.10(+6.99%)
Feb 07, 2024 1.400 1.460 1.250 1.430 971,403 +0.02(+1.42%)
Feb 06, 2024 1.470 1.545 1.410 1.410 1,071,943 -0.05(-3.42%)
Feb 05, 2024 1.400 1.550 1.400 1.460 1,490,152 +0.02(+1.39%)
Feb 02, 2024 1.260 1.460 1.260 1.440 2,081,165 +0.16(+12.50%)
Feb 01, 2024 1.280 1.310 1.210 1.280 917,447 +0.04(+3.23%)
Jan 31, 2024 1.150 1.320 1.150 1.240 2,312,618 +0.11(+9.73%)
Jan 30, 2024 1.060 1.155 1.020 1.130 537,745 +0.06(+5.61%)
Jan 29, 2024 1.090 1.100 1.020 1.070 425,243 -0.02(-1.83%)
Jan 26, 2024 1.120 1.120 1.040 1.090 396,435 -0.01(-0.91%)
Jan 25, 2024 1.060 1.150 1.060 1.100 626,253 +0.05(+4.76%)
Jan 24, 2024 1.090 1.100 1.030 1.050 393,989 -0.02(-1.87%)
Jan 23, 2024 0.9500 1.090 0.9500 1.070 1,210,847 +0.13(+13.83%)
Jan 22, 2024 0.9300 0.9500 0.8811 0.9400 615,713 +0.04(+4.48%)
Jan 19, 2024 0.9697 0.9697 0.8700 0.8997 536,435 -0.04(-4.35%)
Jan 18, 2024 0.9250 0.9812 0.8712 0.9406 492,884 +0.04(+4.79%)
Jan 17, 2024 0.9371 0.9460 0.8713 0.8976 537,388 -0.05(-4.94%)
Jan 16, 2024 1.010 1.050 0.9400 0.9442 958,381 -0.07(-6.51%)
Jan 12, 2024 1.000 1.040 0.9390 1.010 679,292 +0.06(+6.28%)
Jan 11, 2024 0.9500 0.9800 0.9423 0.9503 433,145 +0.01(+1.20%)
Jan 10, 2024 1.030 1.040 0.9201 0.9390 1,265,211 -0.09(-8.83%)
Jan 09, 2024 1.070 1.070 1.020 1.030 375,363 -0.03(-2.83%)
Jan 08, 2024 1.020 1.105 1.000 1.060 689,140 +0.05(+4.95%)
Jan 05, 2024 1.010 1.030 1.010 1.010 414,708 -0.01(-0.98%)
Jan 04, 2024 1.030 1.040 1.000 1.020 349,839 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 0.9864 1.040 1,094,063 -0.01(-0.95%)
Jan 02, 2024 1.140 1.150 1.050 1.050 602,807 -0.09(-7.89%)
Dec 29, 2023 1.230 1.260 1.120 1.140 680,646 -0.08(-6.56%)
Dec 28, 2023 1.270 1.280 1.200 1.220 892,071 -0.06(-4.69%)
Dec 27, 2023 1.300 1.315 1.250 1.280 545,055 -0.02(-1.54%)
Dec 26, 2023 1.170 1.340 1.170 1.300 765,881 +0.10(+8.33%)
Dec 22, 2023 1.160 1.210 1.130 1.200 651,668 +0.03(+2.56%)
Dec 21, 2023 1.150 1.185 1.120 1.170 945,330 +0.07(+6.36%)
Dec 20, 2023 1.050 1.170 1.015 1.100 1,933,989 +0.06(+5.77%)
Dec 19, 2023 1.050 1.070 0.9950 1.040 1,085,907 +0.02(+1.96%)
Dec 18, 2023 1.060 1.060 1.010 1.020 795,785 -0.03(-2.86%)
Dec 15, 2023 1.180 1.190 1.050 1.050 1,199,008 -0.12(-10.26%)
Dec 14, 2023 1.210 1.290 1.110 1.170 1,139,776 -0.01(-0.85%)
Dec 13, 2023 1.070 1.180 1.030 1.180 818,822 +0.08(+7.27%)
Dec 12, 2023 1.220 1.220 1.060 1.100 1,044,012 -0.10(-8.33%)
Dec 11, 2023 1.330 1.330 1.190 1.200 995,329 -0.13(-9.77%)
Dec 08, 2023 1.180 1.420 1.160 1.330 1,305,971 +0.13(+10.83%)
Dec 07, 2023 1.190 1.210 1.070 1.200 1,049,996 +0.01(+0.84%)
Dec 06, 2023 1.170 1.300 1.170 1.190 801,896 +0.03(+2.59%)
Dec 05, 2023 1.110 1.230 1.070 1.160 756,460 +0.02(+1.75%)
Dec 04, 2023 1.040 1.180 1.020 1.140 1,160,356 +0.08(+7.55%)
Dec 01, 2023 1.030 1.085 0.9605 1.060 1,058,585 +0.04(+3.92%)
Nov 30, 2023 1.020 1.065 0.9648 1.020 786,689 +0.01(+0.99%)
Nov 29, 2023 1.040 1.090 0.9700 1.010 1,139,286 -0.02(-1.94%)
Nov 28, 2023 1.030 1.070 0.9515 1.030 942,763 -0.01(-0.96%)
Nov 27, 2023 1.200 1.200 1.020 1.040 1,107,850 -0.14(-11.86%)
Nov 24, 2023 1.140 1.210 1.070 1.180 868,055 +0.09(+8.26%)
Nov 22, 2023 1.100 1.300 1.070 1.090 2,805,992 +0.04(+3.81%)
Nov 21, 2023 1.110 1.240 1.030 1.050 2,518,408 +0.01(+0.96%)
Nov 20, 2023 0.8200 1.100 0.8000 1.040 2,981,203 +0.24(+29.98%)
Nov 17, 2023 0.8010 0.8700 0.7390 0.8001 3,022,851 +0.02(+2.22%)
Nov 16, 2023 0.8437 0.8917 0.7333 0.7827 3,209,478 -0.04(-4.55%)
Nov 15, 2023 0.9100 1.020 0.7900 0.8200 5,232,990 -0.08(-8.43%)
Nov 14, 2023 1.430 1.450 0.6500 0.8955 10,168,151 -0.42(-32.16%)
Nov 13, 2023 1.320 1.360 1.280 1.320 832,234 +0.02(+1.54%)
Nov 10, 2023 1.370 1.370 1.275 1.300 758,879 -0.07(-5.11%)
Nov 09, 2023 1.450 1.490 1.360 1.370 765,318 -0.01(-0.72%)
Nov 08, 2023 1.360 1.460 1.330 1.380 940,734 -0.03(-2.13%)
Nov 07, 2023 1.420 1.425 1.300 1.410 589,023 -0.01(-0.70%)
Nov 06, 2023 1.700 1.710 1.375 1.420 975,790 -0.27(-15.98%)
Nov 03, 2023 1.510 1.735 1.505 1.690 849,146 +0.21(+14.19%)
Nov 02, 2023 1.370 1.490 1.370 1.480 602,258 +0.13(+9.63%)
Nov 01, 2023 1.320 1.370 1.265 1.350 563,948 +0.02(+1.50%)
Oct 31, 2023 1.430 1.465 1.300 1.330 659,818 -0.11(-7.64%)
Oct 30, 2023 1.350 1.480 1.340 1.440 675,567 +0.12(+9.09%)
Oct 27, 2023 1.300 1.350 1.280 1.320 413,094 +0.05(+3.94%)
Oct 26, 2023 1.190 1.300 1.180 1.270 420,836 +0.06(+4.96%)
Oct 25, 2023 1.320 1.330 1.210 1.210 1,140,359 -0.11(-8.33%)
Oct 24, 2023 1.350 1.410 1.260 1.320 682,723 +0.02(+1.54%)
Oct 23, 2023 1.580 1.590 1.285 1.300 1,330,746 -0.29(-18.24%)
Oct 20, 2023 1.730 1.730 1.590 1.590 702,231 -0.14(-8.09%)
Oct 19, 2023 1.830 1.920 1.715 1.730 508,083 -0.12(-6.49%)
Oct 18, 2023 1.980 2.010 1.840 1.850 394,875 -0.21(-10.19%)
Oct 17, 2023 1.880 2.070 1.880 2.060 494,809 +0.13(+6.74%)
Oct 16, 2023 1.880 1.950 1.850 1.930 495,564 +0.08(+4.32%)
Oct 13, 2023 1.970 1.970 1.780 1.850 661,062 -0.11(-5.61%)
Oct 12, 2023 2.030 2.080 1.910 1.960 375,708 -0.07(-3.45%)
Oct 11, 2023 2.180 2.190 2.000 2.030 510,492 -0.15(-6.88%)
Oct 10, 2023 2.060 2.268 2.060 2.180 370,390 +0.06(+2.83%)
Oct 09, 2023 2.120 2.149 1.930 2.120 567,668 -0.03(-1.40%)
Oct 06, 2023 2.100 2.170 2.000 2.150 394,973 +0.01(+0.47%)
Oct 05, 2023 2.250 2.280 2.120 2.140 797,199 -0.10(-4.46%)
Oct 04, 2023 1.890 2.250 1.880 2.240 1,085,367 +0.36(+19.15%)
Oct 03, 2023 1.950 1.955 1.850 1.880 404,290 -0.08(-4.08%)
Oct 02, 2023 2.040 2.060 1.950 1.960 555,591 -0.12(-5.77%)
Sep 29, 2023 2.060 2.160 2.010 2.080 578,736 +0.06(+2.97%)
Sep 28, 2023 1.870 2.045 1.866 2.020 557,458 +0.15(+8.02%)
Sep 27, 2023 1.970 1.970 1.810 1.870 819,106 -0.10(-5.08%)
Sep 26, 2023 1.970 2.070 1.960 1.970 658,666 -0.06(-2.96%)
Sep 25, 2023 2.110 2.040 2.010 2.030 426,081 -0.11(-5.14%)
Sep 22, 2023 2.190 2.230 2.100 2.140 370,428 -0.09(-4.04%)
Sep 21, 2023 2.100 2.570 2.060 2.230 1,093,047 +0.11(+5.19%)
Sep 20, 2023 2.120 2.180 2.091 2.120 439,444 +0.00(+0.00%)
Sep 19, 2023 2.210 2.210 2.080 2.120 578,471 -0.07(-3.20%)
Sep 18, 2023 2.150 2.240 2.085 2.190 367,614 +0.03(+1.39%)
Sep 15, 2023 2.320 2.325 2.070 2.160 596,340 -0.14(-6.09%)
Sep 14, 2023 2.290 2.430 2.250 2.300 837,329 +0.03(+1.32%)
Sep 13, 2023 2.300 2.300 2.150 2.270 574,473 -0.03(-1.30%)
Sep 12, 2023 2.160 2.310 2.150 2.300 551,724 +0.12(+5.50%)
Sep 11, 2023 2.150 2.230 2.100 2.180 569,515 +0.11(+5.31%)
Sep 08, 2023 1.950 2.090 1.950 2.070 387,872 +0.11(+5.61%)
Sep 07, 2023 1.950 1.990 1.880 1.960 905,762 -0.01(-0.51%)
Sep 06, 2023 2.030 2.089 1.965 1.970 932,840 -0.06(-2.96%)
Sep 05, 2023 2.320 2.320 2.020 2.030 1,206,242 -0.21(-9.38%)
Sep 01, 2023 2.220 2.310 2.100 2.240 438,404 +0.03(+1.36%)
Aug 31, 2023 2.280 2.305 2.110 2.210 845,936 -0.08(-3.49%)
Aug 30, 2023 2.230 2.360 2.230 2.290 1,538,504 +0.04(+1.78%)
Aug 29, 2023 2.240 2.300 2.160 2.250 1,225,813 -0.01(-0.44%)
Aug 28, 2023 2.400 2.490 2.190 2.260 2,055,074 -0.14(-5.83%)
Aug 25, 2023 2.510 2.560 2.330 2.400 1,083,139 -0.12(-4.76%)
Aug 24, 2023 2.770 2.770 2.520 2.520 765,637 -0.23(-8.36%)
Aug 23, 2023 2.640 2.770 2.620 2.750 1,420,250 +0.09(+3.38%)
Aug 22, 2023 2.740 2.820 2.515 2.660 534,651 -0.08(-2.92%)
Aug 21, 2023 2.740 2.920 2.720 2.740 494,090 +0.04(+1.48%)
Aug 18, 2023 2.820 2.820 2.561 2.700 719,661 -0.17(-5.92%)
Aug 17, 2023 2.860 3.010 2.810 2.870 656,455 +0.01(+0.35%)
Aug 16, 2023 2.750 2.910 2.710 2.860 883,083 +0.16(+5.93%)
Aug 15, 2023 2.820 2.830 2.665 2.700 752,401 -0.12(-4.26%)
Aug 14, 2023 2.500 2.910 2.461 2.820 2,133,081 +0.29(+11.46%)
Aug 11, 2023 2.510 2.540 2.350 2.530 1,381,937 +0.02(+0.80%)
Aug 10, 2023 2.710 2.740 2.460 2.510 1,546,303 -0.16(-5.99%)
Aug 09, 2023 3.500 3.640 2.430 2.670 3,685,078 -0.78(-22.61%)
Aug 08, 2023 3.190 3.470 3.120 3.450 1,051,362 +0.25(+7.81%)
Aug 07, 2023 3.230 3.230 3.075 3.200 948,339 -0.02(-0.62%)
Aug 04, 2023 3.240 3.355 3.180 3.220 655,953 -0.02(-0.62%)
Aug 03, 2023 3.190 3.280 3.190 3.240 514,392 +0.01(+0.31%)
Aug 02, 2023 3.230 3.270 3.141 3.230 490,071 -0.03(-0.92%)
Aug 01, 2023 3.240 3.290 3.160 3.260 764,911 -0.02(-0.61%)
Jul 31, 2023 3.320 3.470 3.150 3.280 1,389,653 -0.10(-2.96%)
Jul 28, 2023 3.190 3.380 3.134 3.380 780,747 +0.22(+6.96%)
Jul 27, 2023 3.470 3.470 3.150 3.160 1,040,931 -0.16(-4.82%)
Jul 26, 2023 3.300 3.530 3.275 3.320 2,289,663 +0.04(+1.22%)
Jul 25, 2023 3.460 3.460 3.240 3.280 1,149,942 -0.18(-5.20%)
Jul 24, 2023 3.510 3.720 3.440 3.460 965,312 -0.06(-1.70%)
Jul 21, 2023 3.920 3.950 3.500 3.520 1,364,017 -0.39(-9.97%)
Jul 20, 2023 3.910 4.090 3.850 3.910 1,244,083 -0.03(-0.76%)
Jul 19, 2023 4.460 4.470 3.900 3.940 2,229,304 -0.40(-9.22%)
Jul 18, 2023 4.020 4.505 4.020 4.340 2,512,478 +0.31(+7.69%)
Jul 17, 2023 3.940 4.130 3.930 4.030 1,509,105 +0.10(+2.54%)
Jul 14, 2023 4.110 4.130 3.900 3.930 1,459,595 -0.11(-2.72%)
Jul 13, 2023 3.890 4.110 3.780 4.040 1,844,761 +0.21(+5.48%)
Jul 12, 2023 3.860 4.140 3.770 3.830 2,504,884 +0.02(+0.52%)
Jul 11, 2023 3.790 3.815 3.670 3.810 1,043,241 +0.06(+1.60%)
Jul 10, 2023 3.870 3.870 3.690 3.750 974,971 -0.02(-0.53%)
Jul 07, 2023 3.800 3.855 3.705 3.770 1,228,436 +0.02(+0.53%)
Jul 06, 2023 3.720 3.810 3.570 3.750 1,427,682 -0.05(-1.32%)
Jul 05, 2023 3.560 3.820 3.480 3.800 1,171,693 +0.18(+4.97%)
Jul 03, 2023 3.730 3.790 3.475 3.620 1,030,276 -0.02(-0.55%)
Jun 30, 2023 3.500 3.705 3.480 3.640 1,292,729 +0.18(+5.20%)
Jun 29, 2023 3.500 3.729 3.420 3.460 2,137,679 -0.04(-1.14%)
Jun 28, 2023 3.420 3.540 3.372 3.500 2,650,784 +0.10(+2.94%)
Jun 27, 2023 3.230 3.410 3.150 3.400 2,159,566 +0.22(+6.92%)
Jun 26, 2023 3.240 3.300 2.910 3.180 1,857,398 -0.05(-1.55%)
Jun 23, 2023 3.110 3.290 3.051 3.230 9,747,123 +0.04(+1.25%)
Jun 22, 2023 3.200 3.280 3.030 3.190 1,601,722 +0.00(+0.00%)
Jun 21, 2023 3.420 3.420 3.110 3.190 2,006,772 -0.23(-6.73%)
Jun 20, 2023 3.050 3.460 2.960 3.420 2,656,503 +0.42(+14.00%)
Jun 16, 2023 3.040 3.110 2.900 3.000 2,702,049 +0.15(+5.26%)
Jun 15, 2023 2.620 2.850 2.610 2.850 1,736,334 +1.19(+71.69%)
May 08, 2023 1.680 1.680 1.565 1.660 641,389 +0.01(+0.61%)
May 05, 2023 1.580 1.720 1.560 1.650 475,874 +0.06(+3.77%)
May 04, 2023 1.580 1.599 1.480 1.590 684,947 +0.05(+3.25%)
May 03, 2023 1.620 1.620 1.520 1.540 791,368 -0.06(-3.75%)
May 02, 2023 1.700 1.770 1.570 1.600 589,379 -0.13(-7.51%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.