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
Teucrium Wheat
(NY:
WEAT
)
6.420
+0.010 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
10.73
10.74
10.40
10.42
2,792,320
-0.34(-3.16%)
Apr 28, 2022
10.93
10.96
10.72
10.76
3,337,634
-0.10(-0.92%)
Apr 27, 2022
10.77
10.88
10.68
10.86
2,443,156
-0.02(-0.18%)
Apr 26, 2022
10.90
10.95
10.66
10.88
4,144,447
+0.23(+2.16%)
Apr 25, 2022
10.64
10.75
10.47
10.65
2,618,645
+0.07(+0.66%)
Apr 22, 2022
10.69
10.76
10.53
10.58
2,129,270
-0.09(-0.84%)
Apr 21, 2022
10.83
10.83
10.52
10.67
3,104,012
-0.24(-2.20%)
Apr 20, 2022
10.95
11.01
10.65
10.91
2,412,521
-0.02(-0.18%)
Apr 19, 2022
11.18
11.23
10.90
10.93
4,104,384
-0.23(-2.06%)
Apr 18, 2022
11.20
11.31
11.12
11.16
7,357,794
+0.25(+2.29%)
Apr 14, 2022
11.09
11.14
10.87
10.91
3,883,679
-0.16(-1.45%)
Apr 13, 2022
11.01
11.22
10.87
11.07
6,684,077
+0.05(+0.45%)
Apr 12, 2022
11.00
11.10
10.85
11.02
6,962,197
+0.19(+1.75%)
Apr 11, 2022
10.68
10.88
10.59
10.83
6,520,435
+0.30(+2.85%)
Apr 08, 2022
10.26
10.53
10.26
10.53
5,209,038
+0.28(+2.73%)
Apr 07, 2022
10.31
10.33
10.16
10.25
1,528,371
-0.10(-0.97%)
Apr 06, 2022
10.25
10.45
10.18
10.35
2,488,340
+0.01(+0.10%)
Apr 05, 2022
10.32
10.54
10.18
10.34
3,020,604
+0.36(+3.61%)
Apr 04, 2022
9.900
10.03
9.840
9.980
1,823,391
+0.29(+2.99%)
Apr 01, 2022
10.00
10.06
9.660
9.690
2,040,961
-0.17(-1.72%)
Mar 31, 2022
10.13
10.44
9.820
9.860
3,109,114
-0.16(-1.60%)
Mar 30, 2022
10.10
10.15
9.980
10.02
1,989,881
+0.13(+1.31%)
Mar 29, 2022
9.600
10.02
9.490
9.890
6,741,045
-0.37(-3.61%)
Mar 28, 2022
10.26
10.34
10.13
10.26
6,232,180
-0.35(-3.30%)
Mar 25, 2022
10.55
10.69
10.34
10.61
6,545,731
+0.18(+1.73%)
Mar 24, 2022
10.45
10.62
10.39
10.43
2,786,715
-0.16(-1.51%)
Mar 23, 2022
10.84
10.86
10.52
10.59
3,662,428
-0.10(-0.94%)
Mar 22, 2022
10.82
10.86
10.45
10.69
4,545,705
+0.06(+0.56%)
Mar 21, 2022
10.33
10.78
10.29
10.63
9,070,642
+0.64(+6.41%)
Mar 18, 2022
10.11
10.24
9.955
9.990
1,985,577
-0.25(-2.44%)
Mar 17, 2022
9.880
10.41
9.860
10.24
9,531,812
+0.40(+4.07%)
Mar 16, 2022
10.46
10.55
9.750
9.840
6,617,417
-0.73(-6.91%)
Mar 15, 2022
10.25
10.79
10.22
10.57
3,771,359
+0.38(+3.73%)
Mar 14, 2022
10.18
10.67
10.05
10.19
5,619,289
-0.16(-1.55%)
Mar 11, 2022
9.880
10.49
9.630
10.35
4,540,278
+0.34(+3.40%)
Mar 10, 2022
10.50
9.690
10.01
7,019,610
-0.35(-3.38%)
Mar 09, 2022
10.55
10.70
9.940
10.36
5,469,279
-0.75(-6.75%)
Mar 08, 2022
11.76
11.90
10.10
11.11
17,507,460
-1.17(-9.53%)
Mar 07, 2022
11.35
12.56
11.11
12.28
20,533,348
+1.45(+13.39%)
Mar 04, 2022
11.91
12.75
10.20
10.83
27,486,716
-0.28(-2.52%)
Mar 03, 2022
9.910
11.75
9.815
11.11
15,711,557
+1.50(+15.61%)
Mar 02, 2022
9.610
10.30
9.260
9.610
6,495,598
+0.20(+2.13%)
Mar 01, 2022
9.190
9.530
9.160
9.410
3,799,229
+0.57(+6.45%)
Feb 28, 2022
8.520
8.840
8.400
8.840
3,122,690
+0.73(+9.00%)
Feb 25, 2022
8.410
8.290
8.070
8.110
2,638,106
-0.72(-8.15%)
Feb 24, 2022
9.150
9.170
8.600
8.830
5,741,842
+0.41(+4.87%)
Feb 23, 2022
8.150
8.460
8.140
8.420
2,551,399
+0.29(+3.57%)
Feb 22, 2022
7.800
8.140
7.740
8.130
3,100,010
+0.47(+6.14%)
Feb 18, 2022
7.660
0
-0.03(-0.39%)
Feb 17, 2022
7.590
7.700
7.570
7.690
514,567
+0.18(+2.40%)
Feb 16, 2022
7.510
7.550
7.456
7.510
355,521
+0.01(+0.13%)
Feb 15, 2022
7.540
7.560
7.470
7.500
353,120
-0.21(-2.72%)
Feb 14, 2022
7.600
7.730
7.548
7.710
563,919
+0.00(+0.00%)
Feb 11, 2022
7.510
7.750
7.490
7.710
647,703
+0.27(+3.63%)
Feb 10, 2022
7.630
7.710
7.390
7.440
389,258
-0.13(-1.72%)
Feb 09, 2022
7.450
7.580
7.450
7.570
269,000
+0.06(+0.80%)
Feb 08, 2022
7.360
7.510
7.340
7.510
285,122
+0.07(+0.94%)
Feb 07, 2022
7.430
7.450
7.330
7.440
229,931
+0.06(+0.81%)
Feb 04, 2022
7.290
7.380
7.220
7.380
308,189
+0.12(+1.65%)
Feb 03, 2022
7.200
7.270
7.260
283,829
-0.01(-0.14%)
Feb 02, 2022
7.430
7.470
7.220
7.270
261,452
-0.12(-1.62%)
Feb 01, 2022
7.350
7.443
7.350
7.390
257,645
+0.08(+1.09%)
Jan 31, 2022
7.560
7.280
7.310
430,711
-0.26(-3.43%)
Jan 28, 2022
7.490
7.580
7.460
7.570
200,403
+0.14(+1.88%)
Jan 27, 2022
7.510
7.530
7.430
7.430
295,220
-0.17(-2.24%)
Jan 26, 2022
7.720
7.720
7.543
7.600
358,298
-0.18(-2.31%)
Jan 25, 2022
7.740
7.890
7.690
7.780
837,731
+0.12(+1.57%)
Jan 24, 2022
7.470
7.660
7.430
7.660
559,909
+0.22(+2.96%)
Jan 21, 2022
7.460
7.549
7.440
7.440
253,754
-0.08(-1.06%)
Jan 20, 2022
7.560
7.650
7.480
7.520
260,802
-0.07(-0.92%)
Jan 19, 2022
7.420
7.600
7.390
7.590
323,584
+0.24(+3.27%)
Jan 18, 2022
7.180
7.350
7.160
7.350
270,037
+0.21(+2.94%)
Jan 14, 2022
7.140
0
-0.01(-0.14%)
Jan 13, 2022
7.250
7.250
7.110
7.150
200,337
-0.13(-1.79%)
Jan 12, 2022
7.380
7.383
7.250
7.280
259,009
-0.12(-1.62%)
Jan 11, 2022
7.330
7.400
7.310
7.400
184,126
+0.09(+1.23%)
Jan 10, 2022
7.230
7.350
7.200
7.310
134,169
+0.00(+0.00%)
Jan 07, 2022
7.140
7.310
7.100
7.310
221,615
+0.09(+1.25%)
Jan 06, 2022
7.270
7.270
7.120
7.220
336,439
-0.10(-1.37%)
Jan 05, 2022
7.330
7.355
7.260
7.320
212,169
-0.07(-0.95%)
Jan 04, 2022
7.300
7.390
7.292
7.390
785,754
+0.12(+1.65%)
Jan 03, 2022
7.420
7.420
7.240
7.270
219,223
-0.12(-1.62%)
Dec 31, 2021
7.440
7.460
7.360
7.390
166,679
-0.09(-1.20%)
Dec 30, 2021
7.540
7.560
7.440
7.480
173,682
-0.10(-1.32%)
Dec 29, 2021
7.500
7.600
7.460
7.580
149,245
+0.02(+0.26%)
Dec 28, 2021
7.600
7.640
7.530
7.560
364,751
-0.17(-2.20%)
Dec 27, 2021
7.810
7.820
7.690
7.730
192,077
-0.06(-0.77%)
Dec 23, 2021
7.740
7.810
7.720
7.790
209,907
+0.03(+0.39%)
Dec 22, 2021
7.680
7.780
7.670
7.760
271,670
+0.16(+2.11%)
Dec 21, 2021
7.420
7.610
7.420
7.600
174,024
+0.15(+2.01%)
Dec 20, 2021
7.340
7.450
7.320
7.450
146,685
+0.02(+0.27%)
Dec 17, 2021
7.390
7.470
7.360
7.430
220,355
+0.03(+0.41%)
Dec 16, 2021
7.310
7.430
7.280
7.400
128,562
+0.10(+1.37%)
Dec 15, 2021
7.490
7.490
7.260
7.300
468,934
-0.26(-3.44%)
Dec 14, 2021
7.560
7.600
7.483
7.560
159,129
-0.03(-0.40%)
Dec 13, 2021
7.530
7.630
7.480
7.590
181,844
+0.04(+0.53%)
Dec 10, 2021
7.510
7.575
7.490
7.550
156,824
+0.06(+0.80%)
Dec 09, 2021
7.500
7.550
7.420
7.490
330,333
-0.14(-1.86%)
Dec 08, 2021
7.710
7.710
7.607
7.632
186,887
-0.14(-1.78%)
Dec 07, 2021
7.740
7.770
7.654
7.770
271,483
+0.03(+0.39%)
Dec 06, 2021
7.680
7.760
7.580
7.740
676,383
+0.03(+0.39%)
Dec 03, 2021
7.780
7.850
7.650
7.710
208,991
-0.10(-1.28%)
Dec 02, 2021
7.670
7.840
7.670
7.810
621,948
+0.25(+3.31%)
Dec 01, 2021
7.660
7.660
7.550
7.560
351,426
-0.02(-0.26%)
Nov 30, 2021
7.750
7.790
7.540
7.580
687,770
-0.32(-4.05%)
Nov 29, 2021
8.060
8.060
7.860
7.900
249,150
-0.13(-1.62%)
Nov 26, 2021
8.050
8.070
7.850
8.030
229,243
-0.12(-1.47%)
Nov 24, 2021
8.270
8.290
8.100
8.150
301,254
-0.16(-1.93%)
Nov 23, 2021
8.180
8.310
8.120
8.310
285,611
+0.09(+1.09%)
Nov 22, 2021
8.150
8.220
8.120
8.220
406,660
+0.21(+2.62%)
Nov 19, 2021
7.950
8.070
7.942
8.010
177,799
+0.02(+0.25%)
Nov 18, 2021
8.090
7.980
7.970
7.990
257,739
+0.00(+0.00%)
Nov 17, 2021
7.900
8.060
7.900
7.990
325,344
+0.15(+1.91%)
Nov 16, 2021
7.900
7.950
7.840
7.840
235,608
-0.16(-2.00%)
Nov 15, 2021
7.940
8.040
7.900
8.000
279,319
+0.06(+0.76%)
Nov 12, 2021
7.880
8.010
7.820
7.940
377,682
+0.03(+0.38%)
Nov 11, 2021
7.800
7.990
7.800
7.910
390,470
+0.09(+1.15%)
Nov 10, 2021
7.640
7.820
279,411
+0.18(+2.36%)
Nov 09, 2021
7.560
7.640
7.470
7.640
248,088
+0.12(+1.60%)
Nov 08, 2021
7.510
7.550
7.470
7.520
333,305
-0.01(-0.13%)
Nov 05, 2021
7.570
7.570
7.492
7.530
256,178
-0.02(-0.26%)
Nov 04, 2021
7.680
7.730
7.530
7.550
255,748
-0.09(-1.18%)
Nov 03, 2021
7.690
7.690
7.580
7.640
305,720
-0.07(-0.91%)
Nov 02, 2021
7.810
7.810
7.680
7.710
306,709
-0.05(-0.64%)
Nov 01, 2021
7.600
7.760
7.651
7.760
483,258
+0.23(+3.05%)
Oct 29, 2021
7.520
7.540
7.450
7.530
246,955
-0.03(-0.40%)
Oct 28, 2021
7.460
7.606
7.420
7.560
244,792
+0.11(+1.48%)
Oct 27, 2021
7.330
7.460
7.340
7.450
180,677
+0.12(+1.64%)
Oct 26, 2021
7.370
7.330
203,193
-0.10(-1.35%)
Oct 25, 2021
7.440
7.450
7.350
7.430
316,020
+0.04(+0.54%)
Oct 22, 2021
7.330
7.390
7.330
7.390
194,932
+0.15(+2.07%)
Oct 21, 2021
7.240
7.279
7.210
7.240
318,466
-0.07(-0.95%)
Oct 20, 2021
7.210
7.320
7.210
7.310
334,395
+0.08(+1.10%)
Oct 19, 2021
7.250
7.280
7.190
7.230
114,084
+0.01(+0.14%)
Oct 18, 2021
7.200
7.220
7.140
7.220
101,519
+0.02(+0.28%)
Oct 15, 2021
7.150
7.238
7.150
7.200
324,988
+0.12(+1.69%)
Oct 14, 2021
7.090
7.144
7.080
7.080
93,736
+0.03(+0.43%)
Oct 13, 2021
7.170
7.170
7.001
7.050
377,744
-0.16(-2.22%)
Oct 12, 2021
7.210
7.269
7.060
7.210
300,798
+0.03(+0.42%)
Oct 11, 2021
7.190
7.190
7.180
7.180
96,664
+0.01(+0.14%)
Oct 08, 2021
7.300
7.300
7.170
7.170
142,619
-0.09(-1.24%)
Oct 07, 2021
7.340
7.340
7.230
7.260
130,423
+0.01(+0.14%)
Oct 06, 2021
7.300
7.360
7.250
7.250
121,657
+0.00(+0.00%)
Oct 05, 2021
7.280
7.320
7.230
7.250
222,569
-0.09(-1.23%)
Oct 04, 2021
7.370
7.400
7.320
7.340
270,401
+0.01(+0.14%)
Oct 01, 2021
7.140
7.350
7.140
7.330
516,798
+0.25(+3.53%)
Sep 30, 2021
6.970
7.110
6.854
7.080
306,151
+0.13(+1.87%)
Sep 29, 2021
6.930
6.995
6.925
6.950
172,509
+0.04(+0.58%)
Sep 28, 2021
7.040
7.050
6.900
6.910
126,833
-0.13(-1.85%)
Sep 27, 2021
7.040
7.063
7.010
7.040
262,709
+0.00(+0.00%)
Sep 24, 2021
6.960
7.040
6.960
7.040
209,936
+0.05(+0.72%)
Sep 23, 2021
6.930
7.000
6.900
6.990
321,659
+0.03(+0.43%)
Sep 22, 2021
6.810
6.960
6.810
6.960
211,339
+0.24(+3.57%)
Sep 21, 2021
6.820
6.820
6.710
6.720
107,198
-0.11(-1.61%)
Sep 20, 2021
6.800
6.850
6.790
6.830
204,014
-0.05(-0.73%)
Sep 17, 2021
6.950
6.950
6.880
6.880
85,675
-0.07(-1.01%)
Sep 16, 2021
6.910
6.967
6.880
6.950
85,092
-0.01(-0.14%)
Sep 15, 2021
6.860
6.970
6.830
6.960
177,308
+0.11(+1.61%)
Sep 14, 2021
6.810
6.860
6.785
6.850
193,147
+0.13(+1.93%)
Sep 13, 2021
6.670
6.750
6.660
6.720
186,232
+0.01(+0.15%)
Sep 10, 2021
6.730
6.800
6.640
6.710
240,165
-0.02(-0.30%)
Sep 09, 2021
6.810
6.840
6.730
6.730
447,575
-0.18(-2.60%)
Sep 08, 2021
7.000
7.000
6.900
6.910
170,842
-0.08(-1.14%)
Sep 07, 2021
7.070
7.070
6.960
6.990
232,208
-0.08(-1.13%)
Sep 03, 2021
7.000
7.080
7.000
7.070
121,968
+0.08(+1.14%)
Sep 02, 2021
7.000
7.040
6.970
6.990
127,864
+0.01(+0.14%)
Sep 01, 2021
7.060
7.085
6.950
6.980
152,001
-0.10(-1.41%)
Aug 31, 2021
7.050
7.100
6.940
7.080
233,720
+0.03(+0.43%)
Aug 30, 2021
7.150
7.178
7.040
7.050
374,988
-0.07(-0.98%)
Aug 27, 2021
7.170
7.179
7.110
7.120
122,057
-0.05(-0.70%)
Aug 26, 2021
7.080
7.170
7.080
7.170
151,834
+0.11(+1.56%)
Aug 25, 2021
7.040
7.101
7.040
7.060
197,688
-0.05(-0.70%)
Aug 24, 2021
7.100
7.169
7.050
7.110
136,449
-0.04(-0.56%)
Aug 23, 2021
7.190
7.217
7.095
7.150
208,739
+0.07(+0.99%)
Aug 20, 2021
7.160
7.184
7.020
7.080
210,897
-0.10(-1.39%)
Aug 19, 2021
7.170
7.225
7.080
7.180
337,207
-0.07(-0.97%)
Aug 18, 2021
7.250
7.290
7.200
7.250
225,149
+0.02(+0.28%)
Aug 17, 2021
7.310
7.351
7.220
7.230
513,581
-0.25(-3.34%)
Aug 16, 2021
7.480
7.516
7.410
7.480
182,217
+0.04(+0.54%)
Aug 13, 2021
7.460
7.530
7.420
7.440
435,424
+0.09(+1.22%)
Aug 12, 2021
7.180
7.440
7.176
7.350
562,849
+0.20(+2.80%)
Aug 11, 2021
7.170
7.220
7.120
7.150
139,692
-0.04(-0.56%)
Aug 10, 2021
7.120
7.210
7.090
7.190
141,927
+0.11(+1.55%)
Aug 09, 2021
7.070
7.112
7.033
7.080
152,062
-0.05(-0.70%)
Aug 06, 2021
7.100
7.150
7.080
7.130
171,110
+0.09(+1.28%)
Aug 05, 2021
7.090
7.145
7.020
7.040
166,640
-0.03(-0.42%)
Aug 04, 2021
7.140
7.230
7.040
7.070
150,820
-0.03(-0.42%)
Aug 03, 2021
7.070
7.200
7.050
7.100
177,842
-0.08(-1.11%)
Aug 02, 2021
7.030
7.180
7.030
7.180
577,567
+0.27(+3.91%)
Jul 30, 2021
6.880
6.980
6.820
6.910
162,551
-0.03(-0.43%)
Jul 29, 2021
6.840
6.940
6.840
6.940
211,274
+0.12(+1.76%)
Jul 28, 2021
6.800
6.858
6.785
6.820
197,883
+0.16(+2.40%)
Jul 27, 2021
6.710
6.820
6.660
6.660
196,185
-0.04(-0.60%)
Jul 26, 2021
6.670
6.737
6.620
6.700
141,867
-0.01(-0.15%)
Jul 23, 2021
6.820
6.868
6.700
6.710
148,403
-0.11(-1.61%)
Jul 22, 2021
6.830
6.860
6.740
6.820
191,798
-0.16(-2.29%)
Jul 21, 2021
6.960
7.000
6.890
6.980
202,534
+0.07(+1.01%)
Jul 20, 2021
7.000
7.045
6.880
6.910
344,621
+0.00(+0.00%)
Jul 19, 2021
6.900
6.950
6.850
6.910
562,128
+0.08(+1.17%)
Jul 16, 2021
6.790
6.868
6.740
6.830
643,482
+0.17(+2.55%)
Jul 15, 2021
6.550
6.670
6.525
6.660
387,410
+0.13(+2.07%)
Jul 14, 2021
6.420
6.550
6.420
6.525
346,049
+0.19(+2.92%)
Jul 13, 2021
6.360
6.430
6.313
6.340
382,546
-0.06(-0.94%)
Jul 12, 2021
6.160
6.434
6.150
6.400
631,625
+0.23(+3.73%)
Jul 09, 2021
6.200
6.220
6.125
6.170
390,626
-0.05(-0.80%)
Jul 08, 2021
6.240
6.260
6.190
6.220
296,157
-0.03(-0.48%)
Jul 07, 2021
6.290
6.290
6.180
6.250
335,559
+0.01(+0.16%)
Jul 06, 2021
6.550
6.550
6.170
6.240
1,140,394
-0.28(-4.29%)
Jul 02, 2021
6.650
6.657
6.480
6.520
380,118
-0.12(-1.81%)
Jul 01, 2021
6.800
6.860
6.630
6.640
415,582
-0.13(-1.92%)
Jun 30, 2021
6.430
6.770
6.330
6.770
705,008
+0.33(+5.12%)
Jun 29, 2021
6.530
6.595
6.420
6.440
993,060
-0.03(-0.46%)
Jun 28, 2021
6.480
6.550
6.455
6.470
222,345
+0.11(+1.73%)
Jun 25, 2021
6.500
6.500
6.350
6.360
450,352
-0.11(-1.70%)
Jun 24, 2021
6.500
6.520
6.410
6.470
347,750
-0.11(-1.67%)
Jun 23, 2021
6.550
6.650
6.530
6.580
236,754
+0.06(+0.92%)
Jun 22, 2021
6.630
6.630
6.500
6.520
191,358
-0.08(-1.21%)
Jun 21, 2021
6.490
6.680
6.430
6.600
339,544
+0.00(+0.00%)
Jun 18, 2021
6.500
6.645
6.400
6.600
442,834
+0.22(+3.45%)
Jun 17, 2021
6.500
6.570
6.360
6.380
721,962
-0.24(-3.63%)
Jun 16, 2021
6.640
6.690
6.600
6.620
327,975
+0.03(+0.46%)
Jun 15, 2021
6.550
6.630
6.510
6.590
545,406
-0.12(-1.79%)
Jun 14, 2021
6.570
6.770
6.550
6.710
548,092
-0.09(-1.32%)
Jun 11, 2021
6.750
6.840
6.690
6.800
395,272
-0.02(-0.29%)
Jun 10, 2021
6.800
6.880
6.760
6.820
339,835
-0.01(-0.15%)
Jun 09, 2021
6.810
6.870
6.760
6.830
312,836
-0.07(-1.01%)
Jun 08, 2021
6.920
6.990
6.850
6.900
262,815
+0.04(+0.58%)
Jun 07, 2021
6.990
7.000
6.840
6.860
406,768
+0.00(+0.00%)
Jun 04, 2021
6.800
6.885
6.780
6.860
293,505
+0.11(+1.63%)
Jun 03, 2021
6.910
6.930
6.690
6.750
317,509
-0.11(-1.60%)
Jun 02, 2021
6.900
6.938
6.790
6.860
422,690
+0.01(+0.15%)
Jun 01, 2021
6.780
6.920
6.765
6.850
677,008
+0.25(+3.79%)
May 28, 2021
6.610
6.670
6.555
6.600
333,597
-0.08(-1.20%)
May 27, 2021
6.530
6.725
6.510
6.680
932,565
+0.24(+3.73%)
May 26, 2021
6.450
6.470
6.330
6.440
591,703
-0.05(-0.77%)
May 25, 2021
6.560
6.560
6.390
6.490
455,527
-0.05(-0.76%)
May 24, 2021
6.500
6.570
6.430
6.540
617,338
-0.08(-1.21%)
May 21, 2021
6.600
6.648
6.560
6.620
331,499
-0.02(-0.30%)
May 20, 2021
6.630
6.750
6.610
6.640
385,415
-0.02(-0.30%)
May 19, 2021
6.650
6.715
6.570
6.660
771,373
-0.13(-1.99%)
May 18, 2021
6.830
6.950
6.750
6.795
483,365
-0.00(-0.07%)
May 17, 2021
6.770
6.825
6.721
6.800
455,045
-0.03(-0.44%)
May 14, 2021
6.950
7.000
6.800
6.830
538,483
-0.01(-0.22%)
May 13, 2021
6.960
7.010
6.705
6.845
1,392,650
-0.24(-3.32%)
May 12, 2021
7.150
7.170
7.020
7.080
712,342
-0.11(-1.53%)
May 11, 2021
7.090
7.250
7.090
7.190
541,101
+0.13(+1.84%)
May 10, 2021
7.230
7.230
7.050
7.060
974,569
-0.30(-4.08%)
May 07, 2021
7.380
7.420
7.210
7.360
688,443
+0.04(+0.55%)
May 06, 2021
7.140
7.320
7.085
7.320
559,057
+0.14(+1.95%)
May 05, 2021
7.090
7.200
7.000
7.180
426,005
+0.15(+2.13%)
May 04, 2021
6.980
7.080
6.960
7.030
487,159
+0.05(+0.72%)
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.