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
Encore Energy Corp
(TSV:
EU
)
6.420
+0.310 (+5.07%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2022
1.550
1.570
1.400
1.410
514,479
-0.10(-6.62%)
Apr 28, 2022
1.490
1.520
1.390
1.510
950,703
+0.05(+3.42%)
Apr 27, 2022
1.530
1.560
1.450
1.460
358,930
-0.02(-1.35%)
Apr 26, 2022
1.630
1.680
1.480
1.480
480,730
-0.12(-7.50%)
Apr 25, 2022
1.520
1.600
1.470
1.600
1,006,895
-0.00(-0.31%)
Apr 22, 2022
1.690
1.710
1.580
1.605
575,526
-0.06(-3.89%)
Apr 21, 2022
1.880
1.880
1.610
1.670
949,660
-0.19(-10.22%)
Apr 20, 2022
1.790
1.870
1.730
1.860
438,641
+0.10(+5.68%)
Apr 19, 2022
1.800
1.820
1.740
1.760
537,092
-0.04(-2.22%)
Apr 18, 2022
1.860
1.930
1.800
1.800
437,110
-0.06(-3.23%)
Apr 14, 2022
1.860
0
-0.01(-0.53%)
Apr 13, 2022
1.840
1.920
1.790
1.870
1,056,245
+0.03(+1.63%)
Apr 12, 2022
1.790
1.880
1.780
1.840
611,012
+0.06(+3.37%)
Apr 11, 2022
1.850
1.885
1.775
1.780
931,091
-0.03(-1.66%)
Apr 08, 2022
1.700
1.850
1.700
1.810
1,192,590
+0.08(+4.62%)
Apr 07, 2022
1.600
1.740
1.580
1.730
1,659,374
+0.17(+10.90%)
Apr 06, 2022
1.590
1.600
1.530
1.560
552,694
-0.02(-1.27%)
Apr 05, 2022
1.590
1.690
1.570
1.580
648,171
+0.01(+0.64%)
Apr 04, 2022
1.620
1.620
1.555
1.570
283,633
-0.02(-1.26%)
Apr 01, 2022
1.600
1.620
1.545
1.590
503,519
-0.01(-0.63%)
Mar 31, 2022
1.550
1.600
1.520
1.600
1,499,647
+0.03(+1.91%)
Mar 30, 2022
1.630
1.690
1.540
1.570
820,769
+0.02(+1.29%)
Mar 29, 2022
1.510
1.710
1.400
1.550
1,272,428
+0.00(+0.00%)
Mar 28, 2022
1.550
1.590
1.510
1.550
370,980
-0.04(-2.52%)
Mar 25, 2022
1.660
1.680
1.570
1.590
649,082
-0.06(-3.64%)
Mar 24, 2022
1.620
1.650
1.570
1.650
588,086
+0.03(+1.85%)
Mar 23, 2022
1.690
1.740
1.615
1.620
694,236
-0.04(-2.41%)
Mar 22, 2022
1.680
1.700
1.610
1.660
444,248
+0.01(+0.61%)
Mar 21, 2022
1.610
1.695
1.610
1.650
726,000
+0.05(+3.12%)
Mar 18, 2022
1.650
1.690
1.555
1.600
499,939
-0.02(-1.23%)
Mar 17, 2022
1.570
1.650
1.530
1.620
786,347
+0.12(+8.00%)
Mar 16, 2022
1.590
1.630
1.450
1.500
574,978
-0.04(-2.60%)
Mar 15, 2022
1.520
1.570
1.400
1.540
793,258
+0.03(+1.99%)
Mar 14, 2022
1.600
1.610
1.470
1.510
803,168
-0.15(-9.04%)
Mar 11, 2022
1.750
1.750
1.640
1.660
510,522
-0.07(-4.05%)
Mar 10, 2022
1.800
1.830
1.720
1.730
597,431
+0.05(+2.98%)
Mar 09, 2022
1.600
1.720
1.520
1.680
1,052,869
+0.10(+6.33%)
Mar 08, 2022
1.590
1.640
1.525
1.580
1,217,615
+0.04(+2.60%)
Mar 07, 2022
1.440
1.570
1.440
1.540
965,316
+0.12(+8.45%)
Mar 04, 2022
1.440
1.500
1.370
1.420
1,043,365
-0.10(-6.58%)
Mar 03, 2022
1.590
1.590
1.515
1.520
593,330
-0.03(-1.94%)
Mar 02, 2022
1.610
1.610
1.530
1.550
1,832,257
-0.15(-8.82%)
Mar 01, 2022
1.550
1.720
1.550
1.700
998,300
+0.15(+9.68%)
Feb 28, 2022
1.470
1.560
1.470
1.550
1,994,424
+0.11(+7.64%)
Feb 25, 2022
1.370
1.440
1.340
1.440
666,799
+0.09(+6.67%)
Feb 24, 2022
1.240
1.360
1.220
1.350
616,389
+0.05(+3.85%)
Feb 23, 2022
1.300
1.330
1.250
1.300
430,676
+0.03(+2.36%)
Feb 22, 2022
1.240
1.290
1.220
1.270
300,479
-0.02(-1.55%)
Feb 18, 2022
1.290
0
+0.01(+0.78%)
Feb 17, 2022
1.310
1.340
1.260
1.280
298,369
-0.04(-3.03%)
Feb 16, 2022
1.330
1.350
1.290
1.320
282,930
-0.03(-2.22%)
Feb 15, 2022
1.360
1.380
1.320
1.350
317,367
+0.00(+0.00%)
Feb 14, 2022
1.330
1.400
1.300
1.350
341,437
-0.01(-0.74%)
Feb 11, 2022
1.390
1.390
1.280
1.360
314,699
-0.01(-0.73%)
Feb 10, 2022
1.380
1.420
1.300
1.370
716,795
-0.01(-0.72%)
Feb 09, 2022
1.400
1.440
1.330
1.380
921,623
+0.03(+2.22%)
Feb 08, 2022
1.350
1.415
1.340
1.350
332,864
-0.01(-0.74%)
Feb 07, 2022
1.360
1.380
1.310
1.360
235,495
+0.01(+0.74%)
Feb 04, 2022
1.230
1.350
1.230
1.350
1,239,020
+0.10(+8.00%)
Feb 03, 2022
1.280
1.240
1.250
616,923
-0.05(-3.85%)
Feb 02, 2022
1.410
1.410
1.280
1.300
636,067
-0.08(-5.80%)
Feb 01, 2022
1.450
1.450
1.340
1.380
781,647
-0.03(-2.13%)
Jan 31, 2022
1.380
1.450
1.280
1.410
668,976
+0.08(+6.02%)
Jan 28, 2022
1.200
1.380
1.160
1.330
1,090,476
+0.10(+8.13%)
Jan 27, 2022
1.300
1.360
1.210
1.230
836,929
-0.13(-9.56%)
Jan 26, 2022
1.470
1.490
1.340
1.360
835,904
-0.02(-1.45%)
Jan 25, 2022
1.360
1.440
1.280
1.380
450,796
-0.02(-1.43%)
Jan 24, 2022
1.120
1.450
1.120
1.400
1,187,712
+0.10(+7.69%)
Jan 21, 2022
1.310
1.340
1.230
1.300
955,776
-0.07(-5.11%)
Jan 20, 2022
1.420
1.540
1.330
1.370
613,094
-0.01(-0.72%)
Jan 19, 2022
1.430
1.490
1.355
1.380
574,207
-0.03(-2.13%)
Jan 18, 2022
1.520
1.540
1.370
1.410
680,048
-0.15(-9.62%)
Jan 17, 2022
1.580
1.630
1.520
1.560
175,724
+0.00(+0.00%)
Jan 14, 2022
1.540
1.620
1.480
1.560
581,651
+0.01(+0.65%)
Jan 13, 2022
1.650
1.670
1.520
1.550
606,938
-0.12(-7.19%)
Jan 12, 2022
1.630
1.670
1.590
1.670
720,116
+0.01(+0.60%)
Jan 11, 2022
1.700
1.740
1.630
1.660
280,319
-0.01(-0.60%)
Jan 10, 2022
1.780
1.780
1.650
1.670
387,422
-0.04(-2.34%)
Jan 07, 2022
1.690
1.760
1.630
1.710
292,389
+0.01(+0.59%)
Jan 06, 2022
1.860
1.860
1.680
1.700
452,795
-0.15(-8.11%)
Jan 05, 2022
1.820
1.940
1.800
1.850
856,240
+0.07(+3.93%)
Jan 04, 2022
1.710
1.820
1.680
1.780
618,815
+0.18(+11.25%)
Dec 31, 2021
1.600
1.600
1.600
0
-0.04(-2.44%)
Dec 30, 2021
1.670
1.690
1.590
1.640
802,461
-0.02(-1.20%)
Dec 29, 2021
1.700
1.710
1.650
1.660
234,466
-0.07(-4.05%)
Dec 24, 2021
1.730
1.730
1.730
0
+0.01(+0.58%)
Dec 23, 2021
1.740
1.790
1.700
1.720
475,272
-0.03(-1.71%)
Dec 22, 2021
1.800
1.840
1.710
1.750
119,941
+0.00(+0.00%)
Dec 21, 2021
1.760
1.800
1.740
1.750
100,057
+0.06(+3.55%)
Dec 20, 2021
1.710
1.740
1.650
1.690
417,516
-0.08(-4.52%)
Dec 17, 2021
1.850
1.850
1.750
1.770
147,052
-0.10(-5.35%)
Dec 16, 2021
1.880
1.900
1.750
1.870
444,468
+0.01(+0.54%)
Dec 15, 2021
1.690
1.860
1.650
1.860
216,129
+0.17(+10.06%)
Dec 14, 2021
1.680
1.690
1.610
1.690
395,152
+0.00(+0.00%)
Dec 13, 2021
1.780
1.780
1.640
1.690
340,361
-0.08(-4.52%)
Dec 10, 2021
1.810
1.830
1.730
1.770
174,466
-0.07(-3.80%)
Dec 09, 2021
1.920
1.920
1.820
1.840
203,695
-0.08(-4.17%)
Dec 08, 2021
1.880
1.980
1.870
1.920
253,501
+0.10(+5.49%)
Dec 07, 2021
1.880
1.900
1.810
1.820
216,860
+0.00(+0.00%)
Dec 06, 2021
1.710
1.820
1.580
1.820
482,917
+0.09(+5.20%)
Dec 03, 2021
1.900
1.900
1.690
1.730
354,833
-0.22(-11.28%)
Dec 02, 2021
1.680
1.970
1.570
1.950
749,930
+0.29(+17.47%)
Dec 01, 2021
1.800
1.830
1.660
1.660
321,638
-0.14(-7.78%)
Nov 30, 2021
1.850
1.880
1.650
1.800
321,252
-0.01(-0.55%)
Nov 29, 2021
1.810
1.850
1.760
1.810
155,480
+0.10(+5.85%)
Nov 26, 2021
1.750
1.770
1.640
1.710
714,722
-0.16(-8.56%)
Nov 25, 2021
1.850
1.900
1.800
1.870
76,503
+0.03(+1.63%)
Nov 24, 2021
1.840
1.900
1.830
1.840
153,415
+0.02(+1.10%)
Nov 23, 2021
1.800
1.920
1.800
1.820
398,424
+0.06(+3.41%)
Nov 22, 2021
1.910
1.910
1.760
1.760
425,560
-0.14(-7.37%)
Nov 19, 2021
1.860
1.950
1.800
1.900
454,070
+0.02(+1.06%)
Nov 18, 2021
1.990
1.880
1.840
1.880
439,971
-0.04(-2.08%)
Nov 17, 2021
1.890
1.980
1.850
1.920
370,806
+0.04(+2.13%)
Nov 16, 2021
1.940
1.950
1.840
1.880
330,032
-0.05(-2.59%)
Nov 15, 2021
2.020
2.020
1.930
1.930
423,525
-0.08(-3.98%)
Nov 12, 2021
2.100
2.100
1.990
2.010
307,451
+0.02(+1.01%)
Nov 11, 2021
1.900
2.020
1.890
1.990
301,401
+0.11(+5.85%)
Nov 10, 2021
1.970
1.880
511,778
-0.10(-5.05%)
Nov 09, 2021
2.050
2.080
1.950
1.980
586,131
-0.04(-1.98%)
Nov 08, 2021
1.990
2.040
1.970
2.020
390,571
+0.06(+3.06%)
Nov 05, 2021
1.930
2.000
1.880
1.960
159,451
-0.01(-0.51%)
Nov 04, 2021
1.980
2.030
1.870
1.970
465,178
+0.03(+1.55%)
Nov 03, 2021
1.750
1.960
1.740
1.940
755,743
+0.22(+12.79%)
Nov 02, 2021
1.820
1.820
1.720
1.720
237,241
-0.01(-0.58%)
Nov 01, 2021
1.770
1.780
1.700
1.730
968,149
+0.03(+1.76%)
Oct 29, 2021
1.780
1.780
1.670
1.700
559,268
-0.02(-1.16%)
Oct 28, 2021
1.730
1.790
1.710
1.720
378,849
+0.00(+0.00%)
Oct 27, 2021
1.820
1.860
1.720
1.720
684,548
-0.10(-5.49%)
Oct 26, 2021
1.850
1.810
1.820
315,596
+0.00(+0.00%)
Oct 25, 2021
1.850
1.910
1.815
1.820
626,927
-0.03(-1.62%)
Oct 22, 2021
1.930
1.940
1.830
1.850
359,927
-0.04(-2.12%)
Oct 21, 2021
1.950
1.960
1.880
1.890
378,422
-0.03(-1.56%)
Oct 20, 2021
1.930
1.980
1.900
1.920
463,804
+0.00(+0.00%)
Oct 19, 2021
2.040
2.040
1.920
1.920
474,730
-0.12(-5.88%)
Oct 18, 2021
1.980
2.080
1.890
2.040
996,685
+0.07(+3.55%)
Oct 15, 2021
2.000
2.000
1.860
1.970
668,714
-0.03(-1.50%)
Oct 14, 2021
2.080
2.100
1.930
2.000
432,294
-0.08(-3.85%)
Oct 13, 2021
1.950
2.100
1.900
2.080
919,413
+0.12(+6.12%)
Oct 12, 2021
1.660
1.960
1.660
1.960
936,642
+0.30(+18.07%)
Oct 08, 2021
1.660
1.660
1.660
0
-0.05(-2.92%)
Oct 07, 2021
1.710
1.830
1.610
1.710
465,484
+0.04(+2.40%)
Oct 06, 2021
1.720
1.730
1.630
1.670
407,997
-0.08(-4.57%)
Oct 05, 2021
1.800
1.800
1.720
1.750
372,030
+0.01(+0.57%)
Oct 04, 2021
1.820
1.850
1.740
1.740
622,378
+0.00(+0.00%)
Oct 01, 2021
1.770
1.790
1.730
1.740
405,435
+0.04(+2.35%)
Sep 30, 2021
1.790
1.890
1.700
1.700
956,745
-0.10(-5.56%)
Sep 29, 2021
1.780
1.850
1.740
1.800
236,653
-0.02(-1.10%)
Sep 28, 2021
1.860
1.860
1.740
1.820
275,247
-0.03(-1.62%)
Sep 27, 2021
1.810
1.880
1.730
1.850
614,926
+0.14(+8.19%)
Sep 24, 2021
1.830
1.850
1.700
1.710
822,039
-0.11(-6.04%)
Sep 23, 2021
1.940
1.940
1.800
1.820
356,970
-0.07(-3.70%)
Sep 22, 2021
1.860
1.950
1.840
1.890
639,852
+0.06(+3.28%)
Sep 21, 2021
1.890
2.020
1.750
1.830
1,059,538
+0.11(+6.40%)
Sep 20, 2021
1.770
1.780
1.680
1.720
1,261,140
-0.23(-11.79%)
Sep 17, 2021
2.150
2.150
1.810
1.950
1,609,904
-0.19(-8.88%)
Sep 16, 2021
2.220
2.260
2.050
2.140
1,034,316
+0.00(+0.00%)
Sep 15, 2021
2.120
2.270
2.080
2.140
1,145,629
+0.07(+3.38%)
Sep 14, 2021
2.090
2.230
1.920
2.070
1,398,241
+0.05(+2.48%)
Sep 13, 2021
2.100
2.230
2.020
2.020
1,472,901
+0.10(+5.21%)
Sep 10, 2021
1.780
2.000
1.710
1.920
1,637,109
+0.20(+11.63%)
Sep 09, 2021
1.700
1.770
1.660
1.720
971,596
-0.01(-0.58%)
Sep 08, 2021
1.900
1.900
1.670
1.730
966,920
-0.06(-3.35%)
Sep 07, 2021
1.970
2.080
1.750
1.790
1,810,993
-0.10(-5.29%)
Sep 03, 2021
1.890
1.890
1.890
0
+0.15(+8.62%)
Sep 02, 2021
1.670
1.820
1.650
1.740
678,508
+0.14(+8.75%)
Sep 01, 2021
1.590
1.680
1.520
1.600
487,846
+0.06(+3.90%)
Aug 31, 2021
1.460
1.550
1.420
1.540
286,674
+0.10(+6.94%)
Aug 30, 2021
1.330
1.570
1.320
1.440
332,974
+0.15(+11.63%)
Aug 27, 2021
1.280
1.320
1.260
1.290
99,128
+0.05(+4.03%)
Aug 26, 2021
1.310
1.310
1.200
1.240
127,675
-0.02(-1.59%)
Aug 25, 2021
1.310
1.310
1.230
1.260
87,273
+0.00(+0.00%)
Aug 24, 2021
1.260
1.360
1.250
1.260
238,527
+0.01(+0.80%)
Aug 23, 2021
1.160
1.300
1.160
1.250
285,537
+0.11(+9.65%)
Aug 20, 2021
1.160
1.170
1.090
1.140
147,648
+0.02(+1.79%)
Aug 19, 2021
1.220
1.220
1.110
1.120
208,158
-0.10(-8.20%)
Aug 18, 2021
1.150
1.240
1.150
1.220
112,207
+0.06(+5.17%)
Aug 17, 2021
1.160
1.170
1.150
1.160
110,720
+0.04(+3.57%)
Aug 16, 2021
1.180
1.220
1.120
1.120
155,693
-0.05(-4.27%)
Aug 13, 2021
1.190
1.210
1.170
1.170
76,076
-0.03(-2.50%)
Aug 12, 2021
1.250
1.250
1.180
1.200
71,579
-0.05(-4.00%)
Aug 11, 2021
1.210
1.250
1.190
1.250
88,727
+0.04(+3.31%)
Aug 10, 2021
1.200
1.240
1.170
1.210
218,967
+0.00(+0.00%)
Aug 09, 2021
1.270
1.270
1.180
1.210
125,988
-0.03(-2.42%)
Aug 06, 2021
1.260
1.260
1.190
1.240
77,089
-0.04(-3.13%)
Aug 05, 2021
1.240
1.280
1.180
1.280
162,666
+0.06(+4.92%)
Aug 04, 2021
1.260
1.300
1.200
1.220
221,740
-0.04(-3.17%)
Aug 03, 2021
1.300
1.300
1.240
1.260
442,901
-0.04(-3.08%)
Jul 30, 2021
1.300
1.300
1.300
0
+0.01(+0.78%)
Jul 29, 2021
1.280
1.320
1.240
1.290
203,511
+0.02(+1.57%)
Jul 28, 2021
1.270
1.330
1.200
1.270
318,694
+0.04(+3.25%)
Jul 27, 2021
1.250
1.260
1.200
1.230
153,012
+0.00(+0.00%)
Jul 26, 2021
1.200
1.250
1.110
1.230
289,558
+0.04(+3.36%)
Jul 23, 2021
1.180
1.200
1.145
1.190
165,706
+0.02(+1.71%)
Jul 22, 2021
1.160
1.185
1.155
1.170
105,867
+0.02(+1.74%)
Jul 21, 2021
1.150
1.230
1.140
1.150
600,282
+0.08(+7.48%)
Jul 20, 2021
1.060
1.100
1.040
1.070
394,608
+0.06(+5.94%)
Jul 19, 2021
1.000
1.040
0.9500
1.010
656,306
+0.00(+0.00%)
Jul 16, 2021
1.080
1.090
1.000
1.010
749,159
-0.07(-6.48%)
Jul 15, 2021
1.150
1.150
1.080
1.080
188,204
-0.06(-5.68%)
Jul 14, 2021
1.150
1.150
1.080
1.145
212,173
+0.02(+1.33%)
Jul 13, 2021
1.150
1.150
1.070
1.130
337,219
-0.02(-1.74%)
Jul 12, 2021
1.240
1.240
1.140
1.150
289,066
-0.06(-4.96%)
Jul 09, 2021
1.200
1.250
1.190
1.210
172,087
+0.03(+2.54%)
Jul 08, 2021
1.250
1.270
1.180
1.180
1,020,097
-0.11(-8.53%)
Jul 07, 2021
1.260
1.350
1.230
1.290
257,044
+0.03(+2.38%)
Jul 06, 2021
1.370
1.380
1.260
1.260
177,096
-0.08(-5.97%)
Jul 05, 2021
1.380
1.380
1.330
1.340
124,049
-0.02(-1.47%)
Jul 02, 2021
1.460
1.460
1.330
1.360
350,480
-0.05(-3.55%)
Jun 30, 2021
1.410
1.410
1.410
0
+0.12(+9.30%)
Jun 29, 2021
1.350
1.360
1.190
1.290
369,008
-0.09(-6.52%)
Jun 28, 2021
1.450
1.450
1.350
1.380
203,441
-0.02(-1.43%)
Jun 25, 2021
1.410
1.450
1.350
1.400
190,863
+0.00(+0.00%)
Jun 24, 2021
1.500
1.500
1.330
1.400
201,236
-0.01(-0.71%)
Jun 23, 2021
1.380
1.490
1.380
1.410
235,523
+0.04(+2.92%)
Jun 22, 2021
1.410
1.410
1.360
1.370
82,490
+0.02(+1.48%)
Jun 21, 2021
1.350
1.400
1.330
1.350
199,484
+0.01(+0.75%)
Jun 18, 2021
1.400
1.400
1.320
1.340
188,840
-0.06(-4.29%)
Jun 17, 2021
1.390
1.420
1.360
1.400
181,897
+0.00(+0.00%)
Jun 16, 2021
1.420
1.460
1.390
1.400
166,615
-0.03(-2.10%)
Jun 15, 2021
1.420
1.470
1.420
1.430
162,357
-0.02(-1.04%)
Jun 14, 2021
1.520
1.520
1.420
1.445
430,492
-0.07(-4.93%)
Jun 11, 2021
1.550
1.550
1.510
1.520
124,798
-0.02(-1.30%)
Jun 10, 2021
1.540
1.550
1.500
1.540
204,013
+0.03(+1.99%)
Jun 09, 2021
1.530
1.530
1.500
1.510
134,378
-0.02(-1.31%)
Jun 08, 2021
1.550
1.550
1.500
1.530
125,311
+0.01(+0.66%)
Jun 07, 2021
1.570
1.570
1.480
1.520
372,834
-0.03(-1.94%)
Jun 04, 2021
1.530
1.570
1.520
1.550
130,015
+0.01(+0.65%)
Jun 03, 2021
1.540
1.550
1.520
1.540
37,847
-0.01(-0.65%)
Jun 02, 2021
1.550
1.550
1.510
1.550
172,765
+0.02(+1.31%)
Jun 01, 2021
1.500
1.530
1.450
1.530
313,075
+0.04(+2.68%)
May 31, 2021
1.480
1.500
1.460
1.490
31,332
+0.00(+0.00%)
May 28, 2021
1.490
1.535
1.490
1.490
177,367
-0.01(-0.67%)
May 27, 2021
1.490
1.500
1.450
1.500
149,567
+0.06(+4.17%)
May 26, 2021
1.440
1.530
1.420
1.440
268,066
-0.02(-1.37%)
May 25, 2021
1.500
1.510
1.440
1.460
107,757
-0.04(-2.67%)
May 21, 2021
1.500
1.500
1.500
0
-0.01(-0.66%)
May 20, 2021
1.520
1.540
1.430
1.510
220,181
-0.01(-0.66%)
May 19, 2021
1.580
1.580
1.500
1.520
203,605
-0.08(-5.00%)
May 18, 2021
1.600
1.630
1.570
1.600
229,121
+0.04(+2.56%)
May 17, 2021
1.470
1.600
1.470
1.560
549,934
+0.06(+4.00%)
May 14, 2021
1.440
1.530
1.310
1.500
809,155
+0.21(+16.28%)
May 13, 2021
1.320
1.350
1.250
1.290
411,469
-0.02(-1.53%)
May 12, 2021
1.380
1.400
1.300
1.310
262,807
-0.10(-7.09%)
May 11, 2021
1.460
1.480
1.340
1.410
418,102
-0.09(-6.00%)
May 10, 2021
1.490
1.540
1.410
1.500
178,597
+0.01(+0.67%)
May 07, 2021
1.490
1.540
1.430
1.490
341,577
+0.00(+0.00%)
May 06, 2021
1.480
1.535
1.450
1.490
320,071
-0.01(-0.67%)
May 05, 2021
1.340
1.500
1.300
1.500
737,072
+0.12(+8.70%)
May 04, 2021
1.390
1.410
1.320
1.380
362,497
+0.00(+0.00%)
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.