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
Kinross Gold Corporation
(NY:
KGC
)
8.000
+0.160 (+2.04%)
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 (%)
Apr 29, 2022
4.577
4.639
4.462
4.480
18,598,526
-0.04(-0.97%)
Apr 28, 2022
4.462
4.533
4.418
4.524
18,750,898
+0.07(+1.58%)
Apr 27, 2022
4.498
4.586
4.436
4.453
18,818,350
-0.03(-0.59%)
Apr 26, 2022
4.700
4.709
4.462
4.480
20,464,926
-0.21(-4.51%)
Apr 25, 2022
4.674
4.766
4.603
4.692
26,690,268
-0.15(-3.10%)
Apr 22, 2022
4.956
5.009
4.802
4.841
32,878,000
-0.20(-4.02%)
Apr 21, 2022
5.265
5.265
4.983
5.044
29,597,264
-0.25(-4.67%)
Apr 20, 2022
5.291
5.326
5.115
5.291
22,555,958
-0.04(-0.83%)
Apr 19, 2022
5.335
5.406
5.256
5.335
17,656,952
-0.04(-0.66%)
Apr 18, 2022
5.450
5.529
5.371
5.371
15,886,955
-0.04(-0.81%)
Apr 14, 2022
5.397
5.450
5.300
5.415
14,317,229
+0.00(+0.00%)
Apr 13, 2022
5.468
5.498
5.379
5.415
17,449,328
+0.01(+0.16%)
Apr 12, 2022
5.485
5.543
5.388
5.406
26,958,918
+0.02(+0.33%)
Apr 11, 2022
5.538
5.591
5.357
5.388
21,283,620
-0.09(-1.61%)
Apr 08, 2022
5.326
5.494
5.282
5.476
24,252,978
+0.23(+4.37%)
Apr 07, 2022
5.185
5.326
5.115
5.247
31,034,638
+0.08(+1.54%)
Apr 06, 2022
5.185
5.194
5.027
5.168
22,795,816
+0.00(+0.00%)
Apr 05, 2022
5.371
5.485
5.097
5.168
29,644,146
-0.14(-2.66%)
Apr 04, 2022
5.335
5.450
5.229
5.309
15,606,346
+0.00(+0.00%)
Apr 01, 2022
5.150
5.335
5.132
5.309
14,069,510
+0.12(+2.38%)
Mar 31, 2022
5.212
5.282
5.124
5.185
19,658,472
-0.04(-0.68%)
Mar 30, 2022
5.071
5.247
5.071
5.221
23,463,502
+0.14(+2.78%)
Mar 29, 2022
4.868
5.106
4.824
5.080
23,944,922
+0.15(+3.04%)
Mar 28, 2022
4.983
5.027
4.903
4.930
12,737,134
-0.12(-2.44%)
Mar 25, 2022
4.974
5.062
4.938
5.053
13,978,382
+0.06(+1.24%)
Mar 24, 2022
5.053
5.071
4.965
4.991
17,175,822
-0.02(-0.35%)
Mar 23, 2022
5.044
5.062
4.965
5.009
17,887,366
+0.02(+0.35%)
Mar 22, 2022
5.018
5.035
4.921
4.991
16,791,570
-0.04(-0.88%)
Mar 21, 2022
4.930
5.128
4.921
5.035
15,440,219
+0.11(+2.33%)
Mar 18, 2022
4.956
4.996
4.877
4.921
36,325,788
-0.09(-1.76%)
Mar 17, 2022
4.921
5.114
4.921
5.009
19,015,872
+0.14(+2.90%)
Mar 16, 2022
4.762
4.877
4.718
4.868
21,344,404
+0.11(+2.41%)
Mar 15, 2022
4.559
4.815
4.527
4.753
26,330,376
+0.08(+1.70%)
Mar 14, 2022
4.912
4.930
4.595
4.674
30,457,670
-0.29(-5.86%)
Mar 11, 2022
4.886
5.022
4.864
4.965
19,738,266
-0.05(-1.05%)
Mar 10, 2022
4.983
5.088
4.947
5.018
22,842,036
+0.07(+1.43%)
Mar 09, 2022
4.736
4.972
4.709
4.947
25,883,876
+0.01(+0.18%)
Mar 08, 2022
4.868
5.124
4.824
4.938
53,538,824
+0.11(+2.38%)
Mar 07, 2022
4.745
4.876
4.675
4.824
35,579,608
+0.02(+0.37%)
Mar 04, 2022
4.561
4.848
4.561
4.806
30,675,578
+0.17(+3.59%)
Mar 03, 2022
4.464
4.692
4.460
4.640
42,393,164
-0.14(-2.94%)
Mar 02, 2022
4.473
4.798
4.464
4.780
32,833,092
+0.23(+5.01%)
Mar 01, 2022
4.429
4.569
4.412
4.552
35,695,848
+0.16(+3.59%)
Feb 28, 2022
4.762
4.806
4.385
4.394
63,437,736
-0.46(-9.40%)
Feb 25, 2022
4.613
4.903
4.688
4.850
28,668,596
+0.18(+3.95%)
Feb 24, 2022
4.938
4.938
4.561
4.666
48,936,448
-0.16(-3.27%)
Feb 23, 2022
4.841
4.938
4.780
4.824
25,147,878
-0.01(-0.18%)
Feb 22, 2022
5.104
5.131
4.789
4.833
34,787,900
-0.27(-5.33%)
Feb 18, 2022
5.104
0
+0.01(+0.17%)
Feb 17, 2022
5.148
5.254
4.903
5.096
53,141,892
-0.04(-0.85%)
Feb 16, 2022
5.061
5.192
5.056
5.140
23,257,746
+0.12(+2.45%)
Feb 15, 2022
4.903
5.043
4.868
5.017
17,974,122
-0.02(-0.35%)
Feb 14, 2022
5.034
5.113
4.951
5.034
24,681,100
+0.03(+0.53%)
Feb 11, 2022
4.798
5.078
4.780
5.008
33,352,648
+0.23(+4.77%)
Feb 10, 2022
4.912
5.004
4.745
4.780
22,228,516
-0.18(-3.54%)
Feb 09, 2022
5.008
5.034
4.947
4.955
11,601,146
-0.02(-0.35%)
Feb 08, 2022
4.859
4.982
4.841
4.973
16,021,186
+0.11(+2.35%)
Feb 07, 2022
4.815
4.903
4.754
4.859
16,509,285
+0.12(+2.59%)
Feb 04, 2022
4.701
4.811
4.692
4.736
13,103,419
+0.02(+0.37%)
Feb 03, 2022
4.771
4.719
15,210,617
-0.10(-2.00%)
Feb 02, 2022
4.824
4.912
4.736
4.815
26,373,072
+0.02(+0.37%)
Feb 01, 2022
4.780
4.846
4.719
4.798
11,105,575
+0.06(+1.30%)
Jan 31, 2022
4.648
4.754
4.736
17,781,408
+0.13(+2.86%)
Jan 28, 2022
4.648
4.648
4.517
4.605
18,674,708
-0.05(-1.13%)
Jan 27, 2022
4.710
4.824
4.657
4.657
20,508,304
-0.13(-2.75%)
Jan 26, 2022
4.973
4.995
4.736
4.789
27,914,924
-0.17(-3.36%)
Jan 25, 2022
4.859
4.955
4.798
4.955
23,060,146
+0.03(+0.53%)
Jan 24, 2022
4.868
4.942
4.719
4.929
32,177,376
-0.03(-0.53%)
Jan 21, 2022
5.096
5.140
4.916
4.955
22,837,648
-0.14(-2.75%)
Jan 20, 2022
5.227
5.249
5.087
5.096
22,134,530
-0.09(-1.69%)
Jan 19, 2022
4.894
5.262
4.850
5.183
34,362,004
+0.38(+7.85%)
Jan 18, 2022
4.894
4.929
4.754
4.806
23,958,880
-0.10(-1.97%)
Jan 14, 2022
4.903
0
-0.07(-1.41%)
Jan 13, 2022
5.043
5.096
4.964
4.973
11,928,032
-0.10(-1.90%)
Jan 12, 2022
4.973
5.069
4.955
5.069
15,801,992
+0.09(+1.76%)
Jan 11, 2022
4.859
4.982
4.841
4.982
13,328,413
+0.11(+2.34%)
Jan 10, 2022
4.736
4.876
4.684
4.868
16,020,429
+0.09(+1.83%)
Jan 07, 2022
4.771
4.806
4.701
4.780
14,874,115
+0.08(+1.68%)
Jan 06, 2022
4.833
4.848
4.692
4.701
25,366,038
-0.21(-4.29%)
Jan 05, 2022
5.026
5.087
4.903
4.912
20,953,314
-0.08(-1.58%)
Jan 04, 2022
4.982
5.078
4.955
4.990
19,412,026
+0.03(+0.53%)
Jan 03, 2022
5.034
5.034
4.877
4.964
12,619,978
-0.13(-2.58%)
Dec 31, 2021
5.061
5.113
5.043
5.096
8,590,743
+0.05(+1.04%)
Dec 30, 2021
4.955
5.061
4.938
5.043
11,984,498
+0.11(+2.13%)
Dec 29, 2021
4.841
5.017
4.835
4.938
16,140,309
+0.03(+0.54%)
Dec 28, 2021
4.868
5.008
4.859
4.912
10,944,607
+0.04(+0.90%)
Dec 27, 2021
4.850
4.929
4.824
4.868
8,364,367
-0.02(-0.36%)
Dec 23, 2021
4.920
4.929
4.855
4.885
13,313,360
-0.02(-0.36%)
Dec 22, 2021
4.868
4.929
4.780
4.903
17,412,588
+0.03(+0.54%)
Dec 21, 2021
4.912
4.933
4.798
4.876
17,343,060
-0.01(-0.18%)
Dec 20, 2021
4.806
4.912
4.710
4.885
21,472,978
+0.02(+0.36%)
Dec 17, 2021
4.771
4.938
4.754
4.868
39,437,468
+0.12(+2.59%)
Dec 16, 2021
4.526
4.762
4.512
4.745
31,097,792
+0.32(+7.34%)
Dec 15, 2021
4.429
4.455
4.298
4.420
26,042,234
-0.04(-0.79%)
Dec 14, 2021
4.499
4.578
4.447
4.455
19,484,178
-0.11(-2.31%)
Dec 13, 2021
4.657
4.719
4.543
4.561
28,621,052
-0.11(-2.44%)
Dec 10, 2021
4.684
4.710
4.596
4.675
25,570,808
+0.05(+1.14%)
Dec 09, 2021
4.885
4.881
4.578
4.622
54,588,428
-0.54(-10.53%)
Dec 08, 2021
5.201
5.223
5.096
5.166
16,868,772
-0.04(-0.84%)
Dec 07, 2021
5.218
5.315
5.210
5.210
14,049,810
+0.00(+0.00%)
Dec 06, 2021
5.087
5.218
5.047
5.210
12,795,713
+0.09(+1.71%)
Dec 03, 2021
5.104
5.157
5.052
5.122
13,787,539
+0.04(+0.69%)
Dec 02, 2021
5.096
5.122
4.999
5.087
16,522,700
-0.02(-0.34%)
Dec 01, 2021
5.333
5.385
5.096
5.104
21,440,382
-0.11(-2.18%)
Nov 30, 2021
5.324
5.499
5.210
5.218
30,793,202
-0.04(-0.70%)
Nov 29, 2021
5.246
5.290
5.116
5.255
23,339,316
-0.06(-1.14%)
Nov 26, 2021
5.463
5.463
5.203
5.316
13,459,743
-0.09(-1.61%)
Nov 24, 2021
5.446
5.468
5.350
5.402
13,894,746
-0.10(-1.89%)
Nov 23, 2021
5.559
5.615
5.411
5.507
17,504,568
-0.18(-3.20%)
Nov 22, 2021
5.663
5.775
5.585
5.689
13,075,246
-0.10(-1.65%)
Nov 19, 2021
5.905
5.931
5.723
5.784
13,865,230
-0.13(-2.20%)
Nov 18, 2021
5.992
5.914
5.879
5.914
11,429,895
-0.12(-2.01%)
Nov 17, 2021
6.044
6.131
5.979
6.035
13,497,481
+0.09(+1.46%)
Nov 16, 2021
6.079
6.183
5.923
5.949
16,667,649
-0.14(-2.28%)
Nov 15, 2021
6.001
6.105
5.949
6.088
12,770,895
+0.07(+1.15%)
Nov 12, 2021
5.819
6.044
5.784
6.018
21,848,058
+0.13(+2.21%)
Nov 11, 2021
5.810
5.931
5.663
5.888
22,685,774
+0.20(+3.51%)
Nov 10, 2021
5.559
5.689
26,159,830
+0.28(+5.13%)
Nov 09, 2021
5.446
5.455
5.337
5.411
20,451,362
-0.03(-0.48%)
Nov 08, 2021
5.437
5.455
5.363
5.437
15,222,274
+0.05(+0.97%)
Nov 05, 2021
5.229
5.389
5.203
5.385
15,577,487
+0.17(+3.33%)
Nov 04, 2021
5.298
5.372
5.186
5.212
14,658,099
-0.02(-0.33%)
Nov 03, 2021
5.099
5.238
5.047
5.229
12,585,716
+0.05(+1.01%)
Nov 02, 2021
5.160
5.177
5.073
5.177
11,107,732
+0.00(+0.00%)
Nov 01, 2021
5.220
5.246
5.210
5.177
12,607,382
-0.03(-0.67%)
Oct 29, 2021
5.333
5.342
5.212
5.212
12,351,501
-0.22(-3.99%)
Oct 28, 2021
5.550
5.602
5.428
5.428
17,299,068
-0.12(-2.19%)
Oct 27, 2021
5.550
5.628
5.524
5.550
12,528,761
-0.03(-0.47%)
Oct 26, 2021
5.559
5.576
10,059,630
-0.02(-0.31%)
Oct 25, 2021
5.550
5.645
5.550
5.593
15,027,980
+0.11(+2.06%)
Oct 22, 2021
5.559
5.680
5.446
5.481
13,797,698
+0.03(+0.64%)
Oct 21, 2021
5.394
5.471
5.359
5.446
9,580,741
+0.01(+0.16%)
Oct 20, 2021
5.368
5.489
5.316
5.437
17,206,696
+0.14(+2.62%)
Oct 19, 2021
5.368
5.385
5.255
5.298
12,468,071
+0.05(+0.99%)
Oct 18, 2021
5.281
5.316
5.216
5.246
7,677,199
-0.05(-0.98%)
Oct 15, 2021
5.220
5.342
5.164
5.298
12,707,124
-0.04(-0.81%)
Oct 14, 2021
5.281
5.376
5.272
5.342
17,382,850
+0.13(+2.50%)
Oct 13, 2021
5.004
5.229
5.004
5.212
19,791,980
+0.25(+5.07%)
Oct 12, 2021
4.908
5.038
4.891
4.960
12,233,720
+0.04(+0.88%)
Oct 11, 2021
4.926
4.978
4.865
4.917
6,899,736
+0.00(+0.00%)
Oct 08, 2021
5.030
5.056
4.917
4.917
9,721,498
+0.03(+0.53%)
Oct 07, 2021
4.830
4.960
4.830
4.891
12,068,370
+0.03(+0.53%)
Oct 06, 2021
4.735
4.865
4.700
4.865
11,041,482
+0.13(+2.75%)
Oct 05, 2021
4.709
4.743
4.592
4.735
14,461,718
+0.00(+0.00%)
Oct 04, 2021
4.605
4.769
4.587
4.735
14,357,648
+0.12(+2.63%)
Oct 01, 2021
4.691
4.691
4.557
4.613
11,206,524
-0.03(-0.75%)
Sep 30, 2021
4.587
4.709
4.553
4.648
12,765,315
+0.10(+2.29%)
Sep 29, 2021
4.570
4.570
4.492
4.544
13,785,936
-0.05(-1.13%)
Sep 28, 2021
4.527
4.639
4.492
4.596
12,754,769
+0.02(+0.38%)
Sep 27, 2021
4.605
4.691
4.553
4.579
10,250,217
+0.00(+0.00%)
Sep 24, 2021
4.587
4.665
4.553
4.579
10,956,597
-0.03(-0.75%)
Sep 23, 2021
4.691
4.709
4.596
4.613
16,215,668
-0.11(-2.39%)
Sep 22, 2021
4.778
4.882
4.726
4.726
16,916,018
-0.03(-0.73%)
Sep 21, 2021
4.778
4.882
4.743
4.761
14,727,104
+0.04(+0.92%)
Sep 20, 2021
4.700
4.726
4.622
4.717
22,294,426
-0.03(-0.73%)
Sep 17, 2021
4.795
4.839
4.709
4.752
22,195,810
-0.09(-1.79%)
Sep 16, 2021
4.969
4.986
4.726
4.839
24,294,712
-0.25(-4.94%)
Sep 15, 2021
5.047
5.134
5.012
5.090
9,349,007
+0.03(+0.69%)
Sep 14, 2021
5.082
5.151
5.030
5.056
13,251,022
+0.02(+0.34%)
Sep 13, 2021
4.969
5.116
4.952
5.038
13,847,903
+0.09(+1.75%)
Sep 10, 2021
5.099
5.099
4.934
4.952
12,207,474
-0.13(-2.56%)
Sep 09, 2021
5.151
5.168
5.038
5.082
10,392,320
-0.05(-1.01%)
Sep 08, 2021
5.168
5.186
5.073
5.134
11,237,904
-0.04(-0.84%)
Sep 07, 2021
5.298
5.324
5.160
5.177
14,313,096
-0.19(-3.55%)
Sep 03, 2021
5.342
5.481
5.333
5.368
15,492,940
+0.13(+2.48%)
Sep 02, 2021
5.238
5.238
5.160
5.238
7,778,793
+0.04(+0.83%)
Sep 01, 2021
5.238
5.272
5.186
5.194
8,963,851
-0.03(-0.50%)
Aug 31, 2021
5.168
5.238
5.134
5.220
11,913,399
+0.07(+1.35%)
Aug 30, 2021
5.255
5.281
5.116
5.151
10,754,208
-0.10(-1.82%)
Aug 27, 2021
5.073
5.298
5.038
5.246
10,761,583
+0.18(+3.60%)
Aug 26, 2021
5.030
5.116
5.012
5.064
7,467,182
-0.01(-0.17%)
Aug 25, 2021
5.116
5.116
5.012
5.073
8,189,700
-0.10(-1.85%)
Aug 24, 2021
5.168
5.203
5.116
5.168
6,769,304
+0.03(+0.51%)
Aug 23, 2021
5.056
5.177
5.004
5.142
12,911,335
+0.19(+3.85%)
Aug 20, 2021
4.908
4.995
4.874
4.952
9,435,326
+0.03(+0.71%)
Aug 19, 2021
5.012
5.012
4.894
4.917
11,608,775
-0.10(-2.07%)
Aug 18, 2021
5.160
5.160
4.960
5.021
16,867,018
-0.09(-1.72%)
Aug 17, 2021
5.118
5.178
5.058
5.109
11,617,747
-0.03(-0.67%)
Aug 16, 2021
5.203
5.255
5.083
5.143
14,047,658
-0.07(-1.32%)
Aug 13, 2021
5.143
5.229
5.113
5.212
15,334,621
+0.13(+2.53%)
Aug 12, 2021
5.126
5.130
5.006
5.083
11,862,873
-0.08(-1.50%)
Aug 11, 2021
5.126
5.203
5.120
5.160
11,376,895
+0.10(+2.03%)
Aug 10, 2021
5.169
5.186
5.023
5.058
18,567,976
-0.11(-2.16%)
Aug 09, 2021
5.212
5.285
5.143
5.169
12,845,689
-0.14(-2.58%)
Aug 06, 2021
5.323
5.358
5.225
5.306
12,675,924
-0.14(-2.52%)
Aug 05, 2021
5.529
5.559
5.426
5.443
9,639,453
-0.12(-2.16%)
Aug 04, 2021
5.666
5.743
5.555
5.563
12,187,836
-0.03(-0.46%)
Aug 03, 2021
5.563
5.620
5.529
5.589
7,930,952
+0.02(+0.31%)
Aug 02, 2021
5.589
5.615
5.499
5.572
9,838,739
-0.05(-0.91%)
Jul 30, 2021
5.555
5.675
5.538
5.623
11,125,962
+0.02(+0.31%)
Jul 29, 2021
5.495
5.726
5.478
5.606
26,629,648
+0.23(+4.31%)
Jul 28, 2021
5.263
5.383
5.238
5.375
15,145,690
+0.10(+1.95%)
Jul 27, 2021
5.289
5.298
5.212
5.272
14,674,946
-0.03(-0.49%)
Jul 26, 2021
5.246
5.383
5.238
5.298
11,554,984
+0.05(+0.98%)
Jul 23, 2021
5.246
5.298
5.186
5.246
21,037,618
+0.01(+0.16%)
Jul 22, 2021
5.280
5.306
5.126
5.238
17,951,160
-0.03(-0.65%)
Jul 21, 2021
5.195
5.319
5.143
5.272
13,626,963
+0.06(+1.15%)
Jul 20, 2021
5.280
5.349
5.169
5.212
15,448,948
-0.01(-0.16%)
Jul 19, 2021
5.255
5.289
5.126
5.220
18,101,652
-0.09(-1.77%)
Jul 16, 2021
5.495
5.521
5.298
5.315
14,658,139
-0.22(-4.02%)
Jul 15, 2021
5.486
5.538
5.413
5.538
11,951,961
+0.07(+1.25%)
Jul 14, 2021
5.486
5.598
5.435
5.469
13,127,224
+0.09(+1.59%)
Jul 13, 2021
5.315
5.521
5.315
5.383
17,445,068
+0.08(+1.45%)
Jul 12, 2021
5.392
5.401
5.298
5.306
17,719,266
-0.09(-1.75%)
Jul 09, 2021
5.340
5.460
5.340
5.401
25,710,478
+0.09(+1.61%)
Jul 08, 2021
5.563
5.632
5.280
5.315
32,272,402
-0.22(-4.02%)
Jul 07, 2021
5.615
5.615
5.460
5.538
12,418,204
-0.03(-0.46%)
Jul 06, 2021
5.623
5.666
5.495
5.563
15,527,296
+0.04(+0.78%)
Jul 02, 2021
5.538
5.615
5.482
5.521
12,582,729
+0.07(+1.26%)
Jul 01, 2021
5.538
5.542
5.409
5.452
7,413,113
+0.01(+0.16%)
Jun 30, 2021
5.375
5.503
5.362
5.443
11,558,189
+0.06(+1.11%)
Jun 29, 2021
5.323
5.460
5.272
5.383
13,216,430
-0.03(-0.63%)
Jun 28, 2021
5.478
5.516
5.358
5.418
14,310,423
-0.05(-0.94%)
Jun 25, 2021
5.632
5.641
5.426
5.469
16,137,882
-0.07(-1.24%)
Jun 24, 2021
5.529
5.606
5.503
5.538
17,706,274
+0.09(+1.57%)
Jun 23, 2021
5.572
5.602
5.452
5.452
21,466,710
+0.00(+0.00%)
Jun 22, 2021
5.418
5.465
5.229
5.452
39,815,144
-0.12(-2.15%)
Jun 21, 2021
5.598
5.641
5.486
5.572
18,009,386
+0.07(+1.25%)
Jun 18, 2021
5.778
5.778
5.503
5.503
25,497,372
-0.22(-3.89%)
Jun 17, 2021
5.863
5.906
5.658
5.726
35,237,548
-0.37(-6.05%)
Jun 16, 2021
6.498
6.506
6.078
6.095
34,059,908
-0.47(-7.18%)
Jun 15, 2021
6.635
6.678
6.528
6.566
7,654,250
-0.09(-1.29%)
Jun 14, 2021
6.592
6.686
6.541
6.652
8,121,398
-0.04(-0.64%)
Jun 11, 2021
6.763
6.841
6.686
6.695
9,029,889
-0.13(-1.88%)
Jun 10, 2021
6.669
6.832
6.626
6.823
11,060,466
+0.16(+2.45%)
Jun 09, 2021
6.729
6.781
6.661
6.661
6,590,712
-0.02(-0.26%)
Jun 08, 2021
6.832
6.841
6.669
6.678
11,535,485
-0.17(-2.50%)
Jun 07, 2021
6.806
6.871
6.755
6.849
7,912,936
+0.01(+0.13%)
Jun 04, 2021
6.858
6.888
6.798
6.841
7,751,809
+0.08(+1.14%)
Jun 03, 2021
6.832
6.841
6.712
6.763
11,572,592
-0.24(-3.43%)
Jun 02, 2021
6.935
7.055
6.909
7.003
7,868,089
+0.09(+1.32%)
Jun 01, 2021
6.955
6.997
6.844
6.912
12,331,312
+0.03(+0.37%)
May 28, 2021
6.751
6.895
6.691
6.887
11,397,380
+0.11(+1.63%)
May 27, 2021
6.861
6.887
6.759
6.776
16,694,696
-0.11(-1.60%)
May 26, 2021
6.929
6.972
6.857
6.887
11,594,926
+0.03(+0.37%)
May 25, 2021
6.819
6.887
6.734
6.861
12,287,071
+0.03(+0.37%)
May 24, 2021
6.827
6.878
6.776
6.836
9,047,953
+0.00(+0.00%)
May 21, 2021
6.955
6.955
6.768
6.836
19,724,948
-0.07(-0.99%)
May 20, 2021
6.870
6.938
6.789
6.904
15,745,312
+0.09(+1.37%)
May 19, 2021
6.912
7.078
6.742
6.810
22,329,934
-0.18(-2.55%)
May 18, 2021
7.065
7.065
6.883
6.989
17,988,896
-0.03(-0.48%)
May 17, 2021
6.640
7.091
6.623
7.023
29,361,532
+0.41(+6.17%)
May 14, 2021
6.479
6.623
6.445
6.615
16,238,364
+0.24(+3.73%)
May 13, 2021
6.198
6.402
6.156
6.377
16,145,527
+0.15(+2.46%)
May 12, 2021
6.385
6.453
6.164
6.224
26,103,970
-0.29(-4.44%)
May 11, 2021
6.419
6.564
6.385
6.513
16,012,157
-0.07(-1.03%)
May 10, 2021
6.674
6.768
6.555
6.581
21,375,578
+0.00(+0.00%)
May 07, 2021
6.564
6.657
6.513
6.581
16,285,344
+0.13(+1.98%)
May 06, 2021
6.241
6.555
6.241
6.453
19,071,094
+0.25(+3.97%)
May 05, 2021
6.198
6.207
6.113
6.207
9,171,895
+0.04(+0.69%)
May 04, 2021
6.241
6.377
6.088
6.164
14,600,670
-0.10(-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.