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
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.190
-0.020 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 17, 2024
5.190
5.200
5.160
5.190
223,025
-0.02(-0.38%)
May 16, 2024
5.210
5.215
5.180
5.210
261,687
-0.01(-0.19%)
May 15, 2024
5.240
5.250
5.200
5.220
213,669
+0.03(+0.58%)
May 14, 2024
5.160
5.230
5.160
5.190
203,465
+0.04(+0.78%)
May 13, 2024
5.190
5.190
5.150
5.150
133,263
-0.02(-0.39%)
May 10, 2024
5.180
5.180
5.145
5.170
121,423
+0.00(+0.00%)
May 09, 2024
5.130
5.175
5.130
5.170
224,433
+0.02(+0.39%)
May 08, 2024
5.130
5.150
5.125
5.150
127,977
+0.02(+0.39%)
May 07, 2024
5.150
5.150
5.110
5.130
246,578
+0.00(+0.00%)
May 06, 2024
5.150
5.160
5.100
5.130
197,061
+0.00(+0.00%)
May 03, 2024
5.170
5.170
5.080
5.130
277,718
+0.04(+0.79%)
May 02, 2024
5.090
5.100
5.060
5.090
239,249
+0.03(+0.59%)
May 01, 2024
5.080
5.090
5.040
5.060
367,522
-0.02(-0.39%)
Apr 30, 2024
5.130
5.144
5.080
5.080
242,881
-0.07(-1.35%)
Apr 29, 2024
5.199
5.199
5.121
5.149
211,879
-0.04(-0.76%)
Apr 26, 2024
5.169
5.189
5.139
5.189
274,465
+0.03(+0.58%)
Apr 25, 2024
5.100
5.159
5.050
5.159
721,465
+0.03(+0.58%)
Apr 24, 2024
5.149
5.179
5.110
5.130
260,330
-0.02(-0.38%)
Apr 23, 2024
5.110
5.154
5.085
5.149
304,166
+0.06(+1.17%)
Apr 22, 2024
4.991
5.090
4.991
5.090
268,595
+0.14(+2.80%)
Apr 19, 2024
4.971
5.002
4.951
4.951
194,332
-0.01(-0.20%)
Apr 18, 2024
4.951
4.991
4.951
4.961
87,342
+0.00(+0.00%)
Apr 17, 2024
4.961
4.961
4.946
4.961
88,250
+0.01(+0.20%)
Apr 16, 2024
4.991
4.991
4.941
4.951
261,015
-0.01(-0.20%)
Apr 15, 2024
5.030
5.030
4.936
4.961
392,747
-0.03(-0.60%)
Apr 12, 2024
5.070
5.090
4.983
4.991
135,935
-0.07(-1.37%)
Apr 11, 2024
5.110
5.120
5.050
5.060
300,819
-0.02(-0.39%)
Apr 10, 2024
5.090
5.120
5.070
5.080
299,764
-0.01(-0.19%)
Apr 09, 2024
5.139
5.139
5.080
5.090
262,027
-0.02(-0.39%)
Apr 08, 2024
5.100
5.115
5.080
5.110
229,332
+0.01(+0.19%)
Apr 05, 2024
5.080
5.125
5.070
5.100
148,904
+0.01(+0.19%)
Apr 04, 2024
5.120
5.139
5.090
5.090
222,363
-0.03(-0.58%)
Apr 03, 2024
5.060
5.130
5.030
5.120
207,856
+0.02(+0.39%)
Apr 02, 2024
5.130
5.134
5.090
5.100
306,609
-0.08(-1.53%)
Apr 01, 2024
5.209
5.209
5.169
5.179
190,504
-0.03(-0.57%)
Mar 28, 2024
5.179
5.247
5.179
5.209
409,553
+0.03(+0.57%)
Mar 27, 2024
5.169
5.194
5.160
5.179
210,807
+0.01(+0.19%)
Mar 26, 2024
5.130
5.179
5.130
5.169
368,028
+0.04(+0.77%)
Mar 25, 2024
5.160
5.160
5.120
5.130
131,548
-0.03(-0.57%)
Mar 22, 2024
5.169
5.169
5.130
5.160
141,512
+0.00(+0.00%)
Mar 21, 2024
5.140
5.160
5.140
5.160
231,796
+0.01(+0.19%)
Mar 20, 2024
5.101
5.160
5.071
5.150
301,980
+0.02(+0.38%)
Mar 19, 2024
5.120
5.130
5.101
5.130
163,867
-0.00(-0.02%)
Mar 18, 2024
5.110
5.150
5.101
5.131
244,407
+0.03(+0.60%)
Mar 15, 2024
5.061
5.101
5.061
5.101
258,024
+0.05(+0.97%)
Mar 14, 2024
5.101
5.101
5.042
5.051
138,889
-0.02(-0.39%)
Mar 13, 2024
5.101
5.110
5.071
5.071
210,016
-0.02(-0.39%)
Mar 12, 2024
5.042
5.101
5.022
5.091
331,513
+0.06(+1.17%)
Mar 11, 2024
5.012
5.032
5.002
5.032
140,472
+0.03(+0.59%)
Mar 08, 2024
5.051
5.081
4.993
5.002
249,978
-0.05(-0.97%)
Mar 07, 2024
5.022
5.071
5.022
5.051
212,648
+0.03(+0.59%)
Mar 06, 2024
5.022
5.032
5.012
5.022
139,437
+0.02(+0.39%)
Mar 05, 2024
5.022
5.051
5.002
5.002
267,725
-0.01(-0.20%)
Mar 04, 2024
5.022
5.027
4.993
5.012
95,614
-0.02(-0.39%)
Mar 01, 2024
4.993
5.032
4.993
5.032
120,127
+0.06(+1.19%)
Feb 29, 2024
4.983
5.012
4.973
4.973
165,681
+0.00(+0.00%)
Feb 28, 2024
5.002
5.012
4.973
4.973
157,984
-0.04(-0.78%)
Feb 27, 2024
4.973
5.012
4.973
5.012
165,052
+0.05(+0.98%)
Feb 26, 2024
5.012
5.012
4.953
4.963
141,689
-0.03(-0.59%)
Feb 23, 2024
4.992
5.012
4.983
4.992
124,319
+0.02(+0.39%)
Feb 22, 2024
5.022
5.022
4.973
4.973
123,749
+0.00(+0.00%)
Feb 21, 2024
4.963
4.983
4.944
4.973
121,832
+0.01(+0.20%)
Feb 20, 2024
4.944
4.963
4.924
4.963
223,920
+0.03(+0.59%)
Feb 16, 2024
4.944
4.963
4.924
4.934
171,205
-0.01(-0.20%)
Feb 15, 2024
4.963
4.973
4.934
4.944
187,515
+0.02(+0.40%)
Feb 14, 2024
4.963
4.963
4.914
4.924
249,964
+0.00(+0.00%)
Feb 13, 2024
4.963
4.983
4.895
4.924
426,934
-0.07(-1.37%)
Feb 12, 2024
5.002
5.022
4.987
4.992
229,455
+0.01(+0.20%)
Feb 09, 2024
4.992
5.002
4.968
4.983
155,261
+0.00(+0.00%)
Feb 08, 2024
4.963
4.983
4.944
4.983
260,011
+0.03(+0.59%)
Feb 07, 2024
4.953
4.963
4.924
4.953
194,549
+0.02(+0.40%)
Feb 06, 2024
4.934
4.944
4.905
4.934
206,981
+0.02(+0.40%)
Feb 05, 2024
4.924
4.929
4.895
4.914
182,284
+0.00(+0.00%)
Feb 02, 2024
4.924
4.932
4.905
4.914
203,000
-0.02(-0.40%)
Feb 01, 2024
4.905
4.953
4.905
4.934
240,520
+0.05(+1.00%)
Jan 31, 2024
4.953
4.953
4.871
4.885
434,964
-0.06(-1.17%)
Jan 30, 2024
4.963
4.972
4.943
4.943
203,084
-0.03(-0.58%)
Jan 29, 2024
4.953
4.982
4.943
4.972
195,046
+0.02(+0.39%)
Jan 26, 2024
4.972
4.987
4.924
4.953
312,402
-0.01(-0.20%)
Jan 25, 2024
4.953
4.982
4.939
4.963
192,979
+0.00(+0.00%)
Jan 24, 2024
4.992
4.992
4.963
4.963
166,767
+0.01(+0.20%)
Jan 23, 2024
4.943
4.969
4.933
4.953
194,641
+0.01(+0.20%)
Jan 22, 2024
4.943
4.948
4.904
4.943
183,969
+0.02(+0.39%)
Jan 19, 2024
4.982
4.982
4.924
4.924
123,728
-0.04(-0.78%)
Jan 18, 2024
4.963
4.977
4.943
4.963
226,585
+0.02(+0.39%)
Jan 17, 2024
4.904
4.953
4.904
4.943
434,640
+0.04(+0.79%)
Jan 16, 2024
4.943
4.962
4.895
4.904
173,891
-0.05(-0.98%)
Jan 12, 2024
4.933
4.963
4.929
4.953
202,254
+0.02(+0.39%)
Jan 11, 2024
4.904
4.938
4.895
4.933
318,160
+0.03(+0.59%)
Jan 10, 2024
4.875
4.914
4.856
4.904
235,268
+0.03(+0.60%)
Jan 09, 2024
4.817
4.895
4.817
4.875
409,927
+0.04(+0.80%)
Jan 08, 2024
4.808
4.866
4.788
4.837
220,547
+0.03(+0.60%)
Jan 05, 2024
4.769
4.822
4.759
4.808
205,770
+0.04(+0.81%)
Jan 04, 2024
4.740
4.788
4.740
4.769
415,942
+0.03(+0.61%)
Jan 03, 2024
4.779
4.788
4.740
4.740
142,974
-0.06(-1.21%)
Jan 02, 2024
4.817
4.817
4.769
4.798
159,885
-0.01(-0.20%)
Dec 29, 2023
4.846
4.866
4.808
4.808
241,732
-0.02(-0.40%)
Dec 28, 2023
4.808
4.837
4.808
4.827
363,443
+0.02(+0.40%)
Dec 27, 2023
4.779
4.856
4.779
4.808
330,029
+0.01(+0.20%)
Dec 26, 2023
4.760
4.808
4.760
4.798
232,380
+0.04(+0.81%)
Dec 22, 2023
4.798
4.827
4.760
4.760
254,197
-0.02(-0.50%)
Dec 21, 2023
4.760
4.803
4.760
4.784
243,801
+0.04(+0.91%)
Dec 20, 2023
4.779
4.837
4.741
4.741
259,301
-0.06(-1.30%)
Dec 19, 2023
4.769
4.822
4.769
4.803
292,023
+0.04(+0.91%)
Dec 18, 2023
4.789
4.808
4.760
4.760
244,571
-0.03(-0.60%)
Dec 15, 2023
4.789
4.808
4.771
4.789
288,826
-0.01(-0.20%)
Dec 14, 2023
4.769
4.808
4.760
4.798
363,412
+0.03(+0.60%)
Dec 13, 2023
4.721
4.789
4.721
4.769
359,328
+0.07(+1.43%)
Dec 12, 2023
4.731
4.736
4.693
4.702
227,447
-0.01(-0.20%)
Dec 11, 2023
4.693
4.721
4.664
4.712
150,352
+0.02(+0.51%)
Dec 08, 2023
4.731
4.731
4.683
4.688
154,403
-0.04(-0.91%)
Dec 07, 2023
4.741
4.750
4.712
4.731
272,839
+0.02(+0.41%)
Dec 06, 2023
4.712
4.731
4.702
4.712
347,318
+0.00(+0.00%)
Dec 05, 2023
4.654
4.712
4.654
4.712
270,252
+0.04(+0.82%)
Dec 04, 2023
4.664
4.721
4.664
4.673
346,261
-0.05(-1.02%)
Dec 01, 2023
4.693
4.760
4.693
4.721
260,329
+0.01(+0.20%)
Nov 30, 2023
4.712
4.740
4.693
4.712
218,949
+0.00(+0.00%)
Nov 29, 2023
4.693
4.721
4.683
4.712
203,716
+0.03(+0.61%)
Nov 28, 2023
4.683
4.712
4.683
4.683
157,118
+0.00(+0.00%)
Nov 27, 2023
4.664
4.697
4.645
4.683
228,863
-0.01(-0.20%)
Nov 24, 2023
4.664
4.701
4.664
4.693
108,058
+0.04(+0.82%)
Nov 22, 2023
4.636
4.683
4.636
4.655
421,524
+0.03(+0.62%)
Nov 21, 2023
4.636
4.659
4.626
4.626
261,809
-0.01(-0.21%)
Nov 20, 2023
4.588
4.636
4.588
4.636
309,233
+0.05(+1.04%)
Nov 17, 2023
4.569
4.617
4.569
4.588
260,292
+0.00(+0.00%)
Nov 16, 2023
4.664
4.683
4.512
4.588
982,449
-0.07(-1.43%)
Nov 15, 2023
4.712
4.712
4.626
4.655
337,922
-0.01(-0.20%)
Nov 14, 2023
4.664
4.683
4.645
4.664
222,264
+0.03(+0.62%)
Nov 13, 2023
4.617
4.636
4.598
4.636
118,435
+0.03(+0.62%)
Nov 10, 2023
4.550
4.626
4.550
4.607
280,866
+0.08(+1.68%)
Nov 09, 2023
4.550
4.579
4.531
4.531
225,512
-0.02(-0.42%)
Nov 08, 2023
4.617
4.617
4.512
4.550
940,242
-0.05(-1.04%)
Nov 07, 2023
4.617
4.626
4.579
4.598
201,064
-0.02(-0.41%)
Nov 06, 2023
4.664
4.674
4.617
4.617
232,166
-0.03(-0.61%)
Nov 03, 2023
4.702
4.702
4.645
4.645
240,771
-0.03(-0.71%)
Nov 02, 2023
4.559
4.683
4.559
4.678
323,167
+0.12(+2.61%)
Nov 01, 2023
4.483
4.569
4.483
4.559
382,684
+0.08(+1.70%)
Oct 31, 2023
4.436
4.497
4.436
4.483
343,094
+0.05(+1.06%)
Oct 30, 2023
4.408
4.446
4.408
4.436
216,686
+0.04(+0.86%)
Oct 27, 2023
4.408
4.432
4.398
4.398
204,081
-0.02(-0.43%)
Oct 26, 2023
4.446
4.455
4.394
4.417
320,409
-0.02(-0.43%)
Oct 25, 2023
4.455
4.474
4.436
4.436
236,502
-0.04(-0.84%)
Oct 24, 2023
4.502
4.512
4.455
4.474
249,140
-0.01(-0.21%)
Oct 23, 2023
4.483
4.516
4.464
4.483
238,473
-0.02(-0.42%)
Oct 20, 2023
4.530
4.540
4.502
4.502
163,592
-0.04(-0.83%)
Oct 19, 2023
4.568
4.615
4.531
4.540
190,098
-0.04(-0.82%)
Oct 18, 2023
4.568
4.597
4.568
4.578
170,492
-0.02(-0.41%)
Oct 17, 2023
4.587
4.615
4.587
4.597
331,763
-0.01(-0.20%)
Oct 16, 2023
4.568
4.606
4.555
4.606
236,222
+0.08(+1.67%)
Oct 13, 2023
4.540
4.578
4.530
4.530
154,792
+0.00(+0.00%)
Oct 12, 2023
4.578
4.587
4.530
4.530
187,148
-0.04(-0.83%)
Oct 11, 2023
4.549
4.597
4.549
4.568
205,172
+0.02(+0.42%)
Oct 10, 2023
4.530
4.559
4.530
4.549
141,395
+0.03(+0.63%)
Oct 09, 2023
4.474
4.530
4.474
4.521
127,133
+0.03(+0.63%)
Oct 06, 2023
4.436
4.512
4.436
4.493
218,533
+0.02(+0.42%)
Oct 05, 2023
4.464
4.483
4.342
4.474
549,834
+0.00(+0.00%)
Oct 04, 2023
4.483
4.502
4.436
4.474
551,013
-0.02(-0.42%)
Oct 03, 2023
4.512
4.530
4.474
4.493
197,727
-0.05(-1.04%)
Oct 02, 2023
4.568
4.587
4.521
4.540
296,699
-0.05(-1.03%)
Sep 29, 2023
4.596
4.634
4.587
4.587
384,167
+0.00(+0.00%)
Sep 28, 2023
4.596
4.625
4.587
4.587
525,914
-0.04(-0.81%)
Sep 27, 2023
4.625
4.643
4.596
4.625
317,998
+0.00(+0.00%)
Sep 26, 2023
4.634
4.662
4.592
4.625
373,848
-0.04(-0.80%)
Sep 25, 2023
4.653
4.671
4.657
4.662
158,317
-0.03(-0.60%)
Sep 22, 2023
4.671
4.699
4.662
4.690
243,199
+0.03(+0.60%)
Sep 21, 2023
4.671
4.690
4.634
4.662
140,762
-0.04(-0.80%)
Sep 20, 2023
4.671
4.728
4.671
4.699
208,125
+0.01(+0.20%)
Sep 19, 2023
4.699
4.709
4.671
4.690
189,779
+0.00(+0.00%)
Sep 18, 2023
4.653
4.699
4.634
4.690
225,191
+0.05(+1.01%)
Sep 15, 2023
4.653
4.681
4.625
4.643
498,704
-0.02(-0.40%)
Sep 14, 2023
4.643
4.671
4.634
4.662
319,381
+0.03(+0.61%)
Sep 13, 2023
4.643
4.671
4.629
4.634
153,078
-0.02(-0.40%)
Sep 12, 2023
4.662
4.690
4.625
4.653
333,085
+0.00(+0.00%)
Sep 11, 2023
4.671
4.690
4.653
4.653
230,427
-0.02(-0.40%)
Sep 08, 2023
4.643
4.676
4.643
4.671
188,442
+0.02(+0.40%)
Sep 07, 2023
4.662
4.681
4.643
4.653
142,784
-0.01(-0.20%)
Sep 06, 2023
4.690
4.700
4.662
4.662
198,783
-0.05(-0.99%)
Sep 05, 2023
4.737
4.737
4.709
4.709
157,713
-0.03(-0.59%)
Sep 01, 2023
4.746
4.756
4.718
4.737
121,983
+0.02(+0.40%)
Aug 31, 2023
4.755
4.765
4.718
4.718
259,495
-0.06(-1.17%)
Aug 30, 2023
4.755
4.774
4.740
4.774
224,706
+0.01(+0.19%)
Aug 29, 2023
4.727
4.765
4.723
4.765
191,137
+0.04(+0.79%)
Aug 28, 2023
4.737
4.737
4.709
4.727
77,320
+0.01(+0.20%)
Aug 25, 2023
4.709
4.723
4.672
4.718
103,040
+0.04(+0.79%)
Aug 24, 2023
4.755
4.755
4.672
4.681
156,815
-0.06(-1.18%)
Aug 23, 2023
4.681
4.737
4.681
4.737
78,774
+0.07(+1.39%)
Aug 22, 2023
4.690
4.700
4.662
4.672
116,312
-0.03(-0.59%)
Aug 21, 2023
4.690
4.704
4.662
4.700
118,605
+0.03(+0.60%)
Aug 18, 2023
4.662
4.690
4.662
4.672
69,236
+0.00(+0.00%)
Aug 17, 2023
4.709
4.709
4.670
4.672
124,738
-0.02(-0.40%)
Aug 16, 2023
4.681
4.718
4.681
4.690
202,166
+0.00(+0.00%)
Aug 15, 2023
4.755
4.760
4.690
4.690
186,419
-0.07(-1.37%)
Aug 14, 2023
4.737
4.755
4.727
4.755
139,657
+0.02(+0.39%)
Aug 11, 2023
4.765
4.765
4.727
4.737
217,381
-0.03(-0.58%)
Aug 10, 2023
4.727
4.774
4.718
4.765
169,978
+0.06(+1.18%)
Aug 09, 2023
4.718
4.737
4.700
4.709
262,723
-0.01(-0.20%)
Aug 08, 2023
4.727
4.746
4.700
4.718
251,089
-0.03(-0.59%)
Aug 07, 2023
4.727
4.746
4.718
4.746
341,757
+0.04(+0.79%)
Aug 04, 2023
4.765
4.783
4.709
4.709
335,198
-0.03(-0.59%)
Aug 03, 2023
4.709
4.760
4.709
4.737
342,556
+0.00(+0.00%)
Aug 02, 2023
4.755
4.760
4.718
4.737
372,395
-0.03(-0.58%)
Aug 01, 2023
4.783
4.802
4.765
4.765
204,305
-0.04(-0.77%)
Jul 31, 2023
4.839
4.839
4.793
4.802
252,854
+0.02(+0.39%)
Jul 28, 2023
4.738
4.783
4.710
4.783
252,246
+0.06(+1.36%)
Jul 27, 2023
4.756
4.774
4.710
4.719
368,295
-0.04(-0.77%)
Jul 26, 2023
4.765
4.765
4.738
4.756
98,481
-0.01(-0.19%)
Jul 25, 2023
4.747
4.765
4.738
4.765
104,601
+0.02(+0.39%)
Jul 24, 2023
4.738
4.756
4.738
4.747
228,576
+0.01(+0.19%)
Jul 21, 2023
4.765
4.774
4.738
4.738
201,762
+0.01(+0.19%)
Jul 20, 2023
4.719
4.747
4.701
4.728
261,504
+0.01(+0.19%)
Jul 19, 2023
4.728
4.738
4.701
4.719
179,963
+0.02(+0.39%)
Jul 18, 2023
4.683
4.710
4.678
4.701
305,157
+0.01(+0.20%)
Jul 17, 2023
4.719
4.724
4.674
4.692
405,375
+0.00(+0.00%)
Jul 14, 2023
4.756
4.765
4.692
4.692
244,878
-0.05(-1.16%)
Jul 13, 2023
4.756
4.756
4.720
4.747
167,814
+0.03(+0.58%)
Jul 12, 2023
4.738
4.756
4.715
4.719
150,422
+0.05(+0.98%)
Jul 11, 2023
4.683
4.701
4.674
4.674
122,546
+0.00(+0.00%)
Jul 10, 2023
4.646
4.674
4.628
4.674
196,973
+0.03(+0.59%)
Jul 07, 2023
4.728
4.802
4.646
4.646
463,310
-0.08(-1.74%)
Jul 06, 2023
4.728
4.747
4.674
4.728
269,593
-0.03(-0.58%)
Jul 05, 2023
4.738
4.756
4.683
4.756
278,804
-0.03(-0.57%)
Jul 03, 2023
4.692
4.783
4.683
4.783
253,144
+0.12(+2.55%)
Jun 30, 2023
4.655
4.701
4.655
4.664
258,601
+0.00(+0.00%)
Jun 29, 2023
4.637
4.664
4.601
4.664
227,598
+0.05(+0.98%)
Jun 28, 2023
4.628
4.637
4.610
4.619
175,048
+0.01(+0.20%)
Jun 27, 2023
4.610
4.674
4.610
4.610
188,986
+0.00(+0.00%)
Jun 26, 2023
4.601
4.628
4.601
4.610
165,454
+0.00(+0.00%)
Jun 23, 2023
4.610
4.637
4.592
4.610
123,138
+0.00(+0.00%)
Jun 22, 2023
4.610
4.633
4.601
4.610
86,452
-0.02(-0.39%)
Jun 21, 2023
4.610
4.637
4.602
4.628
113,398
+0.00(+0.00%)
Jun 20, 2023
4.655
4.664
4.619
4.628
122,466
-0.05(-0.97%)
Jun 16, 2023
4.646
4.701
4.634
4.674
203,436
+0.05(+0.98%)
Jun 15, 2023
4.601
4.628
4.583
4.628
221,378
+0.05(+0.99%)
Jun 14, 2023
4.610
4.619
4.574
4.583
164,573
-0.02(-0.39%)
Jun 13, 2023
4.583
4.610
4.574
4.601
196,255
+0.02(+0.40%)
Jun 12, 2023
4.592
4.592
4.556
4.583
175,717
+0.03(+0.60%)
Jun 09, 2023
4.574
4.578
4.556
4.556
129,393
-0.03(-0.59%)
Jun 08, 2023
4.528
4.592
4.528
4.583
219,759
+0.05(+1.00%)
Jun 07, 2023
4.546
4.560
4.519
4.537
255,875
-0.03(-0.60%)
Jun 06, 2023
4.546
4.565
4.528
4.565
211,637
+0.04(+0.80%)
Jun 05, 2023
4.546
4.674
4.528
4.528
99,292
-0.01(-0.20%)
Jun 02, 2023
4.483
4.546
4.483
4.537
204,937
+0.07(+1.63%)
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.