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
Evolve Cryptocurrencies ETF
(TSX:
ETC
)
13.76
+0.76 (+5.85%)
Streaming Delayed Price
Updated: 2:13 PM EDT, May 15, 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 28, 2023
6.950
6.950
6.860
6.920
2,083
-0.15(-2.12%)
Apr 27, 2023
6.730
7.070
6.730
7.070
10,543
+0.33(+4.90%)
Apr 26, 2023
7.020
7.100
6.740
6.740
7,275
+0.14(+2.12%)
Apr 25, 2023
6.510
6.600
6.510
6.600
271
+0.10(+1.54%)
Apr 24, 2023
6.500
6.540
6.500
6.500
3,384
-0.17(-2.55%)
Apr 21, 2023
6.810
6.810
6.670
6.670
3,481
-0.25(-3.61%)
Apr 20, 2023
6.920
6.920
6.920
6.920
635
-0.07(-1.00%)
Apr 19, 2023
7.170
7.170
6.960
6.990
2,030
-0.25(-3.45%)
Apr 18, 2023
7.150
7.240
7.150
7.240
2,301
+0.17(+2.40%)
Apr 17, 2023
7.160
7.160
7.070
7.070
2,252
-0.19(-2.62%)
Apr 14, 2023
7.200
7.350
7.170
7.260
16,277
+0.09(+1.26%)
Apr 13, 2023
7.020
7.180
7.010
7.170
7,376
+0.16(+2.28%)
Apr 12, 2023
7.070
7.080
6.930
7.010
3,363
-0.07(-0.99%)
Apr 11, 2023
6.940
7.080
6.940
7.080
6,403
+0.21(+3.06%)
Apr 10, 2023
6.700
6.870
6.660
6.870
8,279
+0.12(+1.78%)
Apr 06, 2023
6.750
0
+0.05(+0.75%)
Apr 05, 2023
6.720
6.720
6.700
6.700
600
+0.09(+1.36%)
Apr 04, 2023
6.540
6.650
6.540
6.610
555
+0.09(+1.38%)
Apr 03, 2023
6.690
6.690
6.520
6.520
702
-0.13(-1.95%)
Mar 31, 2023
6.630
6.670
6.630
6.650
1,037
+0.14(+2.15%)
Mar 30, 2023
6.650
6.650
6.480
6.510
2,841
-0.12(-1.81%)
Mar 29, 2023
6.670
6.670
6.630
6.630
3,626
+0.23(+3.59%)
Mar 28, 2023
6.310
6.400
6.310
6.400
8,208
+0.06(+0.95%)
Mar 27, 2023
6.590
6.590
6.250
6.340
27,884
-0.17(-2.61%)
Mar 24, 2023
6.730
6.730
6.510
6.510
5,601
-0.30(-4.41%)
Mar 23, 2023
6.440
6.850
6.440
6.810
5,533
+0.00(+0.00%)
Mar 22, 2023
6.750
6.810
6.750
6.810
519
+0.08(+1.19%)
Mar 21, 2023
6.670
6.740
6.640
6.730
1,370
+0.07(+1.05%)
Mar 20, 2023
6.520
6.690
6.520
6.660
3,978
+0.34(+5.38%)
Mar 17, 2023
6.110
6.370
6.110
6.320
9,808
+0.35(+5.86%)
Mar 16, 2023
6.000
6.000
5.970
5.970
484
+0.09(+1.53%)
Mar 15, 2023
5.950
5.950
5.810
5.880
3,191
-0.12(-2.00%)
Mar 14, 2023
6.190
6.270
5.980
6.000
7,516
+0.10(+1.69%)
Mar 13, 2023
5.030
5.910
5.030
5.900
3,825
+0.95(+19.19%)
Mar 10, 2023
4.920
4.950
4.840
4.950
4,254
-0.05(-1.00%)
Mar 09, 2023
5.450
5.450
5.000
5.000
3,556
-0.47(-8.59%)
Mar 06, 2023
5.470
0
+0.01(+0.18%)
Mar 03, 2023
5.660
5.660
5.450
5.460
5,578
-0.24(-4.21%)
Mar 02, 2023
5.700
5.700
5.700
5.700
1,407
-0.03(-0.52%)
Mar 01, 2023
5.690
5.730
5.690
5.730
2,102
+0.08(+1.42%)
Feb 28, 2023
5.650
5.650
5.650
5.650
102
-0.02(-0.35%)
Feb 27, 2023
5.680
5.700
5.670
5.670
2,800
+0.05(+0.89%)
Feb 24, 2023
5.710
5.750
5.620
5.620
2,410
-0.19(-3.27%)
Feb 23, 2023
5.770
5.810
5.750
5.810
1,701
+0.04(+0.69%)
Feb 22, 2023
5.910
5.910
5.770
5.770
3,002
-0.11(-1.87%)
Feb 21, 2023
5.940
5.940
5.820
5.880
4,059
-0.10(-1.67%)
Feb 17, 2023
5.980
0
+0.06(+1.01%)
Feb 16, 2023
5.700
5.980
5.700
5.920
28,962
+0.22(+3.86%)
Feb 15, 2023
5.360
5.700
5.340
5.700
8,615
+0.37(+6.94%)
Feb 14, 2023
5.200
5.330
5.200
5.330
811
+0.24(+4.72%)
Feb 13, 2023
5.200
5.200
5.040
5.090
5,414
-0.10(-1.93%)
Feb 10, 2023
5.300
5.300
5.150
5.190
6,628
-0.16(-2.99%)
Feb 09, 2023
5.590
5.590
5.300
5.350
3,456
-0.14(-2.55%)
Feb 08, 2023
5.560
5.560
5.490
5.490
1,005
-0.10(-1.79%)
Feb 07, 2023
5.600
5.600
5.500
5.590
2,958
+0.02(+0.36%)
Feb 06, 2023
5.640
5.640
5.520
5.570
7,749
-0.04(-0.71%)
Feb 03, 2023
5.720
5.720
5.590
5.610
6,464
-0.10(-1.75%)
Feb 02, 2023
5.650
5.740
5.650
5.710
4,121
+0.09(+1.60%)
Feb 01, 2023
5.460
5.620
5.460
5.620
2,943
+0.12(+2.18%)
Jan 31, 2023
5.440
5.530
5.440
5.500
3,156
+0.12(+2.23%)
Jan 30, 2023
5.430
5.450
5.380
5.380
49,461
-0.10(-1.82%)
Jan 27, 2023
5.470
5.500
5.440
5.480
1,975
-0.01(-0.18%)
Jan 26, 2023
5.550
5.550
5.450
5.490
12,300
+0.14(+2.62%)
Jan 25, 2023
5.530
5.530
5.350
5.350
708
-0.21(-3.78%)
Jan 24, 2023
5.570
5.570
5.560
5.560
318
+0.01(+0.18%)
Jan 23, 2023
5.470
5.550
5.430
5.550
9,446
+0.26(+4.91%)
Jan 20, 2023
5.280
5.290
5.280
5.290
1,294
+0.09(+1.73%)
Jan 19, 2023
5.200
5.200
5.200
5.200
126
+0.11(+2.16%)
Jan 18, 2023
5.290
5.310
5.010
5.090
6,203
-0.20(-3.78%)
Jan 17, 2023
5.280
5.290
5.240
5.290
4,607
+0.04(+0.76%)
Jan 16, 2023
4.920
5.250
4.920
5.250
7,674
+0.53(+11.23%)
Jan 13, 2023
4.690
4.750
4.690
4.720
9,917
+0.12(+2.61%)
Jan 12, 2023
4.350
4.610
4.350
4.600
5,476
+0.28(+6.48%)
Jan 11, 2023
4.320
4.320
4.320
4.320
573
+0.03(+0.70%)
Jan 10, 2023
4.220
4.290
4.220
4.290
493
-0.01(-0.23%)
Jan 09, 2023
4.200
4.320
4.200
4.300
6,263
+0.16(+3.86%)
Jan 06, 2023
4.130
4.150
4.120
4.140
1,894
+0.06(+1.47%)
Jan 05, 2023
4.080
4.080
4.080
4.080
293
-0.01(-0.24%)
Jan 04, 2023
4.110
4.110
3.970
4.090
3,344
+0.08(+2.00%)
Jan 03, 2023
4.070
4.070
3.860
4.010
9,797
-0.04(-0.99%)
Dec 30, 2022
4.050
0
+0.00(+0.00%)
Dec 29, 2022
4.060
4.090
4.050
4.050
2,972
+0.00(+0.00%)
Dec 28, 2022
3.960
4.060
3.910
4.050
8,172
-0.07(-1.70%)
Dec 23, 2022
4.120
0
+0.06(+1.48%)
Dec 22, 2022
4.020
4.060
3.860
4.060
7,257
-0.10(-2.40%)
Dec 21, 2022
4.100
4.160
4.060
4.160
50,971
+0.06(+1.46%)
Dec 20, 2022
4.140
4.140
4.070
4.100
700
+0.09(+2.24%)
Dec 19, 2022
3.980
4.090
3.700
4.010
12,792
-0.08(-1.96%)
Dec 16, 2022
4.090
4.090
4.080
4.090
1,399
-0.25(-5.76%)
Dec 15, 2022
4.370
4.370
4.220
4.340
4,713
+0.01(+0.23%)
Dec 14, 2022
4.480
4.480
4.290
4.330
4,306
-0.03(-0.69%)
Dec 13, 2022
4.300
4.450
4.300
4.360
6,407
+0.11(+2.59%)
Dec 12, 2022
4.200
4.250
4.170
4.250
6,901
+0.07(+1.67%)
Dec 09, 2022
4.330
4.330
4.180
4.180
5,854
-0.05(-1.18%)
Dec 08, 2022
4.160
4.280
4.120
4.230
6,288
+0.00(+0.00%)
Dec 07, 2022
4.280
4.280
4.220
4.230
2,538
-0.06(-1.40%)
Dec 06, 2022
4.290
4.290
4.290
4.290
742
+0.13(+3.12%)
Dec 05, 2022
4.340
4.340
4.160
4.160
12,029
+0.06(+1.46%)
Dec 02, 2022
4.240
4.240
4.100
4.100
2,567
+0.00(+0.00%)
Dec 01, 2022
4.260
4.260
3.950
4.100
7,281
-0.10(-2.38%)
Nov 30, 2022
4.100
4.200
4.070
4.200
13,729
+0.20(+5.00%)
Nov 29, 2022
4.020
4.020
4.000
4.000
3,371
+0.13(+3.36%)
Nov 28, 2022
4.090
4.090
3.870
3.870
770
-0.13(-3.25%)
Nov 25, 2022
4.000
4.030
4.000
4.000
356
-0.07(-1.72%)
Nov 24, 2022
4.000
4.070
4.000
4.070
203
+0.10(+2.52%)
Nov 23, 2022
3.990
3.990
3.880
3.970
1,838
+0.20(+5.31%)
Nov 22, 2022
3.910
3.910
3.750
3.770
16,389
-0.01(-0.26%)
Nov 21, 2022
3.880
3.880
3.760
3.780
12,543
-0.21(-5.26%)
Nov 18, 2022
3.990
4.010
3.980
3.990
4,035
-0.02(-0.50%)
Nov 17, 2022
3.930
4.010
3.860
4.010
2,206
+0.06(+1.52%)
Nov 16, 2022
4.100
4.100
3.930
3.950
4,138
-0.11(-2.71%)
Nov 15, 2022
4.010
4.270
4.010
4.060
11,598
+0.07(+1.75%)
Nov 14, 2022
4.090
4.090
3.980
3.990
5,405
-0.12(-2.92%)
Nov 11, 2022
4.560
4.560
4.000
4.110
22,549
-0.36(-8.05%)
Nov 10, 2022
4.150
4.470
4.150
4.470
14,574
+0.47(+11.75%)
Nov 09, 2022
4.360
4.360
4.000
4.000
16,489
-0.48(-10.71%)
Nov 08, 2022
5.110
5.110
4.190
4.480
6,138
-0.74(-14.18%)
Nov 07, 2022
5.290
5.290
5.220
5.220
457
-0.08(-1.51%)
Nov 04, 2022
5.220
5.300
5.220
5.300
3,240
+0.15(+2.91%)
Nov 02, 2022
5.150
103
-0.05(-0.96%)
Nov 01, 2022
5.170
5.200
5.170
5.200
490
+0.03(+0.58%)
Oct 31, 2022
5.250
5.250
5.170
5.170
3,681
+0.04(+0.78%)
Oct 28, 2022
5.140
5.140
5.130
5.130
2,506
-0.05(-0.97%)
Oct 27, 2022
5.180
5.180
5.180
5.180
2,165
+0.00(+0.00%)
Oct 26, 2022
5.100
5.180
5.100
5.180
592
+0.13(+2.57%)
Oct 25, 2022
4.690
5.050
4.690
5.050
3,796
+0.28(+5.87%)
Oct 24, 2022
4.680
4.780
4.680
4.770
2,085
+0.05(+1.06%)
Oct 20, 2022
4.720
88
+0.02(+0.43%)
Oct 18, 2022
4.700
4.700
102
-0.06(-1.26%)
Oct 17, 2022
4.790
4.790
4.760
4.760
388
-0.11(-2.26%)
Oct 14, 2022
4.870
4.870
4.870
4.870
1,020
+0.20(+4.28%)
Oct 13, 2022
4.560
4.670
4.530
4.670
4,672
-0.04(-0.85%)
Oct 12, 2022
4.710
4.710
4.710
4.710
230
+0.03(+0.64%)
Oct 11, 2022
4.700
4.700
4.670
4.680
1,508
-0.24(-4.88%)
Oct 06, 2022
4.920
0
+0.18(+3.80%)
Oct 03, 2022
4.740
75
-0.16(-3.27%)
Sep 30, 2022
4.750
4.900
4.750
4.900
3,552
+0.20(+4.26%)
Sep 29, 2022
4.700
4.700
4.700
4.700
793
+0.00(+0.00%)
Sep 28, 2022
4.500
4.700
4.500
4.700
2,700
-0.02(-0.42%)
Sep 27, 2022
4.800
4.800
4.720
4.720
1,078
-0.03(-0.63%)
Sep 26, 2022
4.660
4.750
4.660
4.750
4,777
+0.19(+4.17%)
Sep 23, 2022
4.640
4.640
4.560
4.560
215
-0.10(-2.15%)
Sep 22, 2022
4.630
4.660
4.590
4.660
994
+0.07(+1.53%)
Sep 21, 2022
4.660
4.660
4.590
4.590
424
-0.02(-0.43%)
Sep 20, 2022
4.640
4.640
4.610
4.610
1,647
-0.05(-1.07%)
Sep 19, 2022
4.720
4.720
4.650
4.660
1,018
-0.07(-1.48%)
Sep 16, 2022
4.870
4.870
4.700
4.730
44,620
-0.12(-2.47%)
Sep 15, 2022
4.960
4.960
4.800
4.850
1,386
-0.10(-2.02%)
Sep 14, 2022
5.010
5.010
4.890
4.950
37,601
-0.15(-2.94%)
Sep 13, 2022
5.170
5.170
5.100
5.100
789
-0.31(-5.73%)
Sep 12, 2022
5.480
5.480
5.350
5.410
4,037
+0.14(+2.66%)
Sep 09, 2022
4.910
5.280
4.910
5.270
52,833
+0.40(+8.21%)
Sep 08, 2022
4.750
4.880
4.750
4.870
1,808
+0.07(+1.46%)
Sep 07, 2022
4.510
4.800
4.510
4.800
1,103
+0.05(+1.05%)
Sep 06, 2022
4.980
4.980
4.750
4.750
1,040
-0.14(-2.86%)
Sep 02, 2022
4.890
0
+0.01(+0.20%)
Sep 01, 2022
4.910
4.940
4.880
4.880
3,164
-0.10(-2.01%)
Aug 31, 2022
5.060
5.060
4.920
4.980
1,012
+0.10(+2.05%)
Aug 30, 2022
4.950
4.950
4.760
4.880
4,792
+0.03(+0.62%)
Aug 29, 2022
4.800
4.900
4.800
4.850
4,087
-0.12(-2.41%)
Aug 26, 2022
5.250
5.250
4.960
4.970
3,417
-0.28(-5.33%)
Aug 25, 2022
5.220
5.250
5.220
5.250
1,357
+0.01(+0.19%)
Aug 24, 2022
5.240
5.240
5.240
5.240
1,304
+0.04(+0.77%)
Aug 23, 2022
5.190
5.200
5.160
5.200
2,791
+0.12(+2.36%)
Aug 22, 2022
5.040
5.090
5.040
5.080
19,380
-0.13(-2.50%)
Aug 19, 2022
5.230
5.260
5.190
5.210
72,704
-0.49(-8.60%)
Aug 18, 2022
5.700
5.700
5.700
5.700
923
+0.06(+1.06%)
Aug 17, 2022
5.700
5.700
5.640
5.640
5,800
-0.08(-1.40%)
Aug 16, 2022
5.810
5.810
5.720
5.720
5,225
-0.12(-2.05%)
Aug 15, 2022
5.860
5.900
5.820
5.840
9,983
+0.01(+0.17%)
Aug 12, 2022
5.750
5.830
5.740
5.830
2,967
+0.03(+0.52%)
Aug 11, 2022
5.820
5.910
5.800
5.800
13,395
+0.17(+3.02%)
Aug 10, 2022
5.770
5.770
5.620
5.630
6,177
+0.18(+3.30%)
Aug 09, 2022
5.520
5.520
5.420
5.450
6,095
-0.27(-4.72%)
Aug 08, 2022
5.720
5.720
5.720
5.720
1,023
+0.30(+5.54%)
Aug 05, 2022
5.460
5.460
5.420
5.420
1,441
+0.10(+1.88%)
Aug 04, 2022
5.350
5.370
5.320
5.320
1,384
-0.15(-2.74%)
Aug 03, 2022
5.450
5.490
5.450
5.470
11,103
+0.02(+0.37%)
Aug 02, 2022
5.500
5.500
5.330
5.450
5,483
-0.15(-2.68%)
Jul 29, 2022
5.600
0
+0.01(+0.18%)
Jul 28, 2022
5.400
5.590
5.400
5.590
5,965
+0.31(+5.87%)
Jul 27, 2022
4.960
5.280
4.960
5.280
599
+0.50(+10.46%)
Jul 26, 2022
4.810
4.810
4.770
4.780
4,154
-0.29(-5.72%)
Jul 25, 2022
5.090
5.090
5.060
5.070
2,943
-0.15(-2.87%)
Jul 22, 2022
5.350
5.350
5.220
5.220
3,188
-0.09(-1.69%)
Jul 21, 2022
5.230
5.340
5.190
5.310
5,623
-0.09(-1.67%)
Jul 20, 2022
5.510
5.540
5.380
5.400
9,708
+0.02(+0.37%)
Jul 19, 2022
5.230
5.410
5.230
5.380
2,856
+0.35(+6.96%)
Jul 18, 2022
5.150
5.250
5.010
5.030
24,490
+0.28(+5.89%)
Jul 15, 2022
4.700
4.750
4.690
4.750
1,558
+0.10(+2.15%)
Jul 14, 2022
4.390
4.650
4.390
4.650
1,996
+0.45(+10.71%)
Jul 13, 2022
4.180
4.200
4.180
4.200
669
-0.05(-1.18%)
Jul 12, 2022
4.360
4.380
4.250
4.250
8,407
-0.27(-5.97%)
Jul 11, 2022
4.570
4.570
4.500
4.520
3,775
-0.29(-6.03%)
Jul 08, 2022
4.720
4.850
4.710
4.810
6,845
+0.13(+2.78%)
Jul 07, 2022
4.560
4.680
4.560
4.680
5,728
+0.16(+3.54%)
Jul 06, 2022
4.500
4.560
4.500
4.520
786
+0.00(+0.00%)
Jul 05, 2022
4.310
4.540
4.300
4.520
4,409
+0.16(+3.67%)
Jul 04, 2022
4.300
4.360
4.300
4.360
1,693
+0.24(+5.83%)
Jun 30, 2022
4.120
0
-0.28(-6.36%)
Jun 29, 2022
4.360
4.400
4.360
4.400
1,911
-0.07(-1.57%)
Jun 28, 2022
4.650
4.650
4.470
4.470
2,203
-0.13(-2.83%)
Jun 27, 2022
4.700
4.700
4.550
4.600
2,027
-0.08(-1.71%)
Jun 24, 2022
4.730
4.730
4.660
4.680
9,513
+0.13(+2.86%)
Jun 23, 2022
4.470
4.550
4.440
4.550
4,860
+0.18(+4.12%)
Jun 22, 2022
4.490
4.520
4.370
4.370
11,046
-0.24(-5.21%)
Jun 21, 2022
4.560
4.720
4.560
4.610
7,154
+0.13(+2.90%)
Jun 20, 2022
4.510
4.560
4.380
4.480
8,027
+0.00(+0.00%)
Jun 17, 2022
4.480
4.530
4.460
4.480
16,540
-0.03(-0.67%)
Jun 16, 2022
4.650
4.650
4.510
4.510
16,505
-0.19(-4.04%)
Jun 15, 2022
4.660
4.880
4.430
4.700
25,853
-0.17(-3.49%)
Jun 14, 2022
4.940
4.950
4.830
4.870
12,241
-0.15(-2.99%)
Jun 13, 2022
5.080
5.140
4.880
5.020
22,114
-1.34(-21.07%)
Jun 10, 2022
6.460
6.530
6.360
6.360
4,897
-0.25(-3.78%)
Jun 09, 2022
6.550
6.610
6.550
6.610
1,077
-0.02(-0.30%)
Jun 08, 2022
6.690
6.690
6.580
6.630
20,592
-0.11(-1.63%)
Jun 07, 2022
6.450
6.740
6.420
6.740
4,435
-0.10(-1.46%)
Jun 06, 2022
6.890
6.890
6.810
6.840
3,245
+0.39(+6.05%)
Jun 03, 2022
6.420
6.450
6.410
6.450
2,119
-0.17(-2.57%)
Jun 02, 2022
6.600
6.630
6.530
6.620
7,130
-0.02(-0.30%)
Jun 01, 2022
7.030
7.030
6.630
6.640
6,003
-0.36(-5.14%)
May 31, 2022
7.060
7.140
6.920
7.000
12,379
+0.15(+2.19%)
May 30, 2022
6.420
6.850
6.420
6.850
24,266
+0.44(+6.86%)
May 27, 2022
6.530
6.540
6.280
6.410
7,058
-0.19(-2.88%)
May 26, 2022
6.490
6.690
6.340
6.600
7,749
-0.18(-2.65%)
May 25, 2022
6.760
6.850
6.760
6.780
3,871
+0.03(+0.44%)
May 24, 2022
6.710
6.770
6.640
6.750
4,108
+0.01(+0.15%)
May 20, 2022
6.740
0
-0.15(-2.18%)
May 19, 2022
6.800
6.990
6.750
6.890
8,175
+0.09(+1.32%)
May 18, 2022
6.820
6.830
6.640
6.800
18,647
-0.15(-2.16%)
May 17, 2022
7.080
7.100
6.900
6.950
7,872
+0.06(+0.87%)
May 16, 2022
6.920
6.950
6.810
6.890
4,311
-0.14(-1.99%)
May 13, 2022
7.170
7.260
6.910
7.030
7,296
+0.33(+4.93%)
May 12, 2022
6.500
6.970
6.500
6.700
238,387
-0.28(-4.01%)
May 11, 2022
7.290
7.650
6.980
6.980
41,623
-0.63(-8.28%)
May 10, 2022
7.770
7.820
7.530
7.610
9,416
+0.16(+2.15%)
May 09, 2022
8.000
8.000
7.330
7.450
20,620
-1.19(-13.77%)
May 06, 2022
8.590
8.680
8.470
8.640
4,645
-0.04(-0.46%)
May 05, 2022
9.370
9.370
8.650
8.680
12,509
-0.73(-7.76%)
May 04, 2022
9.240
9.430
9.170
9.410
11,702
+0.41(+4.56%)
May 03, 2022
9.120
9.120
9.000
9.000
3,979
-0.18(-1.96%)
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.