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
US Natural Gas Fund
(NY:
UNG
)
19.10
+0.93 (+5.12%)
Official Closing Price
Updated: 8:00 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 (%)
Jan 31, 2024
19.50
19.97
19.38
19.63
6,198,934
+0.23(+1.19%)
Jan 30, 2024
19.37
19.61
19.05
19.40
5,823,451
+0.27(+1.41%)
Jan 29, 2024
19.57
19.62
18.95
19.13
5,771,018
-1.01(-5.01%)
Jan 26, 2024
19.95
20.23
19.37
20.14
8,125,710
+0.04(+0.20%)
Jan 25, 2024
21.08
21.12
19.96
20.10
8,667,850
-0.96(-4.56%)
Jan 24, 2024
20.66
21.14
20.35
21.06
13,997,668
+16.03(+318.69%)
Jan 23, 2024
4.860
5.050
4.850
5.030
20,228,016
+0.11(+2.24%)
Jan 22, 2024
4.920
5.000
4.890
4.920
25,415,340
-0.28(-5.38%)
Jan 19, 2024
5.390
5.400
5.190
5.200
27,184,372
-0.36(-6.47%)
Jan 18, 2024
5.750
5.750
5.490
5.560
37,836,064
-0.26(-4.47%)
Jan 17, 2024
5.760
5.990
5.690
5.820
18,568,020
+0.04(+0.69%)
Jan 16, 2024
5.990
6.088
5.770
5.780
42,696,396
-1.04(-15.25%)
Jan 12, 2024
6.770
6.840
6.490
6.820
69,661,336
+0.53(+8.43%)
Jan 11, 2024
6.140
6.550
6.030
6.290
53,461,088
+0.14(+2.28%)
Jan 10, 2024
6.200
6.305
5.990
6.150
50,305,008
-0.33(-5.09%)
Jan 09, 2024
6.390
6.870
6.150
6.480
86,914,488
+0.47(+7.82%)
Jan 08, 2024
5.560
6.100
5.500
6.010
36,328,292
+0.17(+2.91%)
Jan 05, 2024
5.480
5.880
5.470
5.840
34,001,248
+0.07(+1.21%)
Jan 04, 2024
5.720
5.800
5.550
5.770
44,311,456
+0.33(+6.07%)
Jan 03, 2024
5.420
5.510
5.320
5.440
26,588,388
+0.25(+4.82%)
Jan 02, 2024
5.240
5.260
5.110
5.190
18,288,320
+0.12(+2.37%)
Dec 29, 2023
5.100
5.180
5.040
5.070
14,577,129
-0.07(-1.36%)
Dec 28, 2023
5.100
5.210
5.077
5.140
22,397,180
+0.19(+3.84%)
Dec 27, 2023
5.100
5.200
4.920
4.950
22,240,582
+0.02(+0.41%)
Dec 26, 2023
4.890
4.940
4.830
4.930
20,430,728
-0.11(-2.18%)
Dec 22, 2023
4.900
5.060
4.890
5.040
13,564,816
+0.05(+1.00%)
Dec 21, 2023
4.840
5.040
4.785
4.990
22,432,914
+0.29(+6.17%)
Dec 20, 2023
4.820
4.870
4.680
4.700
17,739,408
-0.20(-4.08%)
Dec 19, 2023
4.710
4.920
4.630
4.900
21,722,186
+0.01(+0.20%)
Dec 18, 2023
5.050
5.060
4.875
4.890
19,609,550
+0.06(+1.24%)
Dec 15, 2023
4.850
4.990
4.790
4.830
25,831,024
+0.07(+1.47%)
Dec 14, 2023
4.640
4.770
4.590
4.760
22,522,504
+0.16(+3.48%)
Dec 13, 2023
4.520
4.700
4.510
4.600
22,941,952
+0.08(+1.77%)
Dec 12, 2023
4.650
4.720
4.500
4.520
26,415,904
-0.29(-6.03%)
Dec 11, 2023
4.590
4.830
4.530
4.810
40,587,420
-0.21(-4.18%)
Dec 08, 2023
5.080
5.140
5.000
5.020
15,711,016
-0.05(-0.99%)
Dec 07, 2023
5.050
5.170
4.970
5.070
21,945,750
+0.01(+0.20%)
Dec 06, 2023
5.350
5.370
5.010
5.060
32,138,356
-0.28(-5.24%)
Dec 05, 2023
5.470
5.490
5.270
5.340
14,816,866
+0.00(+0.00%)
Dec 04, 2023
5.280
5.350
5.220
5.340
21,877,264
-0.11(-2.02%)
Dec 01, 2023
5.450
5.600
5.430
5.450
14,811,238
-0.07(-1.27%)
Nov 30, 2023
5.570
5.600
5.440
5.520
17,808,976
+0.01(+0.18%)
Nov 29, 2023
5.630
5.650
5.500
5.510
22,883,520
-0.01(-0.18%)
Nov 28, 2023
5.700
5.790
5.500
5.520
33,348,728
-0.28(-4.83%)
Nov 27, 2023
5.750
5.810
5.680
5.800
18,278,660
-0.11(-1.86%)
Nov 24, 2023
5.840
5.970
5.810
5.910
10,567,184
-0.07(-1.17%)
Nov 22, 2023
5.890
6.010
5.830
5.980
14,986,838
+0.09(+1.53%)
Nov 21, 2023
5.950
6.050
5.870
5.890
16,592,591
-0.10(-1.67%)
Nov 20, 2023
6.000
6.100
5.990
5.990
17,938,792
-0.17(-2.76%)
Nov 17, 2023
6.140
6.180
6.040
6.160
29,569,900
-0.21(-3.30%)
Nov 16, 2023
6.570
6.620
6.300
6.370
24,329,632
-0.19(-2.90%)
Nov 15, 2023
6.630
6.795
6.550
6.560
19,918,848
+0.10(+1.55%)
Nov 14, 2023
6.560
6.670
6.430
6.460
22,006,672
-0.26(-3.87%)
Nov 13, 2023
6.580
6.760
6.510
6.720
22,869,640
+0.39(+6.16%)
Nov 10, 2023
6.350
6.359
6.290
6.330
14,624,816
-0.01(-0.16%)
Nov 09, 2023
6.420
6.440
6.300
6.340
23,777,766
-0.20(-3.06%)
Nov 08, 2023
6.460
6.615
6.360
6.540
28,767,484
-0.07(-1.06%)
Nov 07, 2023
6.490
6.640
6.470
6.610
24,015,912
-0.21(-3.08%)
Nov 06, 2023
6.920
6.960
6.760
6.820
23,422,660
-0.44(-6.06%)
Nov 03, 2023
7.280
7.440
7.250
7.260
9,169,076
-0.03(-0.41%)
Nov 02, 2023
7.140
7.300
7.100
7.290
12,734,386
+0.02(+0.28%)
Nov 01, 2023
7.160
7.400
7.130
7.270
16,032,993
-0.23(-3.07%)
Oct 31, 2023
7.255
7.550
7.240
7.500
23,446,000
+0.55(+7.91%)
Oct 30, 2023
6.950
7.030
6.920
6.950
12,928,846
-0.25(-3.47%)
Oct 27, 2023
7.420
7.440
7.180
7.200
20,049,436
-0.11(-1.50%)
Oct 26, 2023
7.070
7.363
7.030
7.310
24,333,660
+0.24(+3.39%)
Oct 25, 2023
7.000
7.080
6.920
7.070
12,621,712
+0.11(+1.58%)
Oct 24, 2023
6.800
6.960
6.760
6.960
11,396,961
+0.15(+2.20%)
Oct 23, 2023
6.770
6.850
6.740
6.810
12,155,480
+0.03(+0.44%)
Oct 20, 2023
6.780
6.830
6.750
6.780
16,397,925
-0.13(-1.88%)
Oct 19, 2023
7.150
7.180
6.900
6.910
19,571,588
-0.27(-3.76%)
Oct 18, 2023
7.330
7.340
7.150
7.180
10,108,754
+0.00(+0.00%)
Oct 17, 2023
7.210
7.248
7.090
7.180
15,627,160
-0.10(-1.37%)
Oct 16, 2023
7.300
7.350
7.140
7.280
22,852,250
-0.22(-2.93%)
Oct 13, 2023
7.580
7.630
7.480
7.500
15,457,968
-0.30(-3.85%)
Oct 12, 2023
7.780
7.980
7.720
7.800
16,652,542
-0.10(-1.27%)
Oct 11, 2023
7.670
7.950
7.510
7.900
22,737,440
+0.00(+0.00%)
Oct 10, 2023
7.900
7.940
7.773
7.900
14,905,040
+0.02(+0.25%)
Oct 09, 2023
7.790
7.930
7.740
7.880
18,841,988
+0.14(+1.81%)
Oct 06, 2023
7.460
7.830
7.425
7.740
32,644,840
+0.33(+4.45%)
Oct 05, 2023
7.050
7.451
7.040
7.410
28,961,400
+0.43(+6.16%)
Oct 04, 2023
7.080
7.100
6.870
6.980
18,317,870
+0.12(+1.75%)
Oct 03, 2023
6.740
6.900
6.700
6.860
15,931,692
+0.23(+3.47%)
Oct 02, 2023
6.710
6.770
6.600
6.630
15,942,959
-0.20(-2.93%)
Sep 29, 2023
6.730
6.930
6.730
6.830
15,416,416
-0.01(-0.15%)
Sep 28, 2023
6.840
6.930
6.750
6.840
15,658,438
+0.12(+1.79%)
Sep 27, 2023
6.670
6.850
6.670
6.720
13,066,104
+0.11(+1.66%)
Sep 26, 2023
6.610
6.720
6.570
6.610
16,047,914
-0.13(-1.93%)
Sep 25, 2023
6.740
6.760
6.690
6.740
11,559,348
+0.04(+0.60%)
Sep 22, 2023
6.680
6.720
6.610
6.700
11,584,366
+0.08(+1.21%)
Sep 21, 2023
6.800
6.870
6.580
6.620
24,854,452
-0.17(-2.50%)
Sep 20, 2023
6.780
6.850
6.760
6.790
14,271,895
-0.24(-3.41%)
Sep 19, 2023
7.000
7.130
6.940
7.030
18,873,086
+0.08(+1.15%)
Sep 18, 2023
6.860
6.990
6.810
6.950
14,417,267
+0.14(+2.06%)
Sep 15, 2023
6.910
6.976
6.780
6.810
12,730,326
-0.12(-1.73%)
Sep 14, 2023
7.080
7.158
6.910
6.930
23,516,356
-0.02(-0.29%)
Sep 13, 2023
6.900
7.130
6.780
6.950
23,672,980
-0.10(-1.42%)
Sep 12, 2023
6.830
7.140
6.730
7.050
31,608,988
+0.34(+5.07%)
Sep 11, 2023
6.630
6.775
6.630
6.710
11,425,126
+0.00(+0.00%)
Sep 08, 2023
6.700
6.786
6.640
6.710
15,526,895
+0.06(+0.90%)
Sep 07, 2023
6.430
6.710
6.420
6.650
21,790,532
+0.17(+2.62%)
Sep 06, 2023
6.450
6.530
6.420
6.480
20,242,112
-0.17(-2.56%)
Sep 05, 2023
6.660
6.730
6.590
6.650
24,887,018
-0.40(-5.67%)
Sep 01, 2023
7.230
7.335
7.050
7.050
14,625,737
-0.06(-0.84%)
Aug 31, 2023
7.080
7.350
6.950
7.110
21,319,550
-0.09(-1.25%)
Aug 30, 2023
6.960
7.200
6.924
7.200
18,370,316
+0.34(+4.96%)
Aug 29, 2023
6.840
6.900
6.720
6.860
16,597,093
+0.01(+0.15%)
Aug 28, 2023
7.180
7.180
6.800
6.850
25,938,016
-0.01(-0.15%)
Aug 25, 2023
6.680
6.870
6.630
6.860
14,868,938
+0.12(+1.78%)
Aug 24, 2023
6.570
6.870
6.490
6.740
26,540,868
+0.13(+1.97%)
Aug 23, 2023
6.720
6.735
6.590
6.610
22,255,140
-0.17(-2.51%)
Aug 22, 2023
6.980
7.000
6.740
6.780
15,788,139
-0.19(-2.73%)
Aug 21, 2023
7.050
7.089
6.950
6.970
12,863,055
+0.03(+0.43%)
Aug 18, 2023
6.930
6.996
6.860
6.940
13,248,501
-0.13(-1.84%)
Aug 17, 2023
7.090
7.180
7.030
7.070
9,272,737
+0.07(+1.00%)
Aug 16, 2023
7.060
7.060
6.920
7.000
14,024,413
-0.17(-2.37%)
Aug 15, 2023
7.270
7.280
7.120
7.170
20,741,702
-0.35(-4.65%)
Aug 14, 2023
7.470
7.540
7.390
7.520
9,901,728
+0.03(+0.40%)
Aug 11, 2023
7.280
7.500
7.270
7.490
15,295,556
+0.01(+0.13%)
Aug 10, 2023
7.730
7.770
7.390
7.480
26,167,944
-0.49(-6.15%)
Aug 09, 2023
8.050
8.080
7.830
7.970
32,536,200
+0.45(+5.98%)
Aug 08, 2023
7.370
7.520
7.310
7.520
17,950,020
+0.12(+1.62%)
Aug 07, 2023
7.240
7.400
7.205
7.400
20,230,528
+0.45(+6.47%)
Aug 04, 2023
7.000
7.005
6.870
6.950
13,807,988
+0.07(+1.02%)
Aug 03, 2023
6.830
6.950
6.760
6.880
17,623,528
+0.21(+3.15%)
Aug 02, 2023
6.730
6.750
6.600
6.670
19,490,692
-0.25(-3.61%)
Aug 01, 2023
6.830
6.925
6.810
6.920
14,766,207
-0.19(-2.67%)
Jul 31, 2023
7.050
7.110
7.010
7.110
11,341,319
+0.02(+0.28%)
Jul 28, 2023
7.140
7.146
6.970
7.090
15,668,320
+0.09(+1.29%)
Jul 27, 2023
7.080
7.120
6.850
7.000
25,756,272
-0.22(-3.05%)
Jul 26, 2023
7.170
7.260
7.120
7.220
13,933,898
-0.12(-1.63%)
Jul 25, 2023
7.220
7.436
7.200
7.340
14,657,192
+0.10(+1.38%)
Jul 24, 2023
7.180
7.310
7.140
7.240
14,121,831
-0.03(-0.41%)
Jul 21, 2023
7.240
7.320
7.200
7.270
12,871,139
-0.01(-0.14%)
Jul 20, 2023
7.260
7.400
7.220
7.280
25,638,324
+0.28(+4.00%)
Jul 19, 2023
7.020
7.090
6.920
7.000
14,055,556
+0.00(+0.00%)
Jul 18, 2023
6.940
7.070
6.890
7.000
20,707,126
+0.23(+3.40%)
Jul 17, 2023
6.720
6.820
6.640
6.770
11,122,602
-0.02(-0.29%)
Jul 14, 2023
6.940
6.950
6.660
6.790
19,994,976
-0.03(-0.44%)
Jul 13, 2023
6.990
7.080
6.785
6.820
21,271,408
-0.26(-3.67%)
Jul 12, 2023
7.090
7.150
7.000
7.080
20,730,716
-0.22(-3.01%)
Jul 11, 2023
7.180
7.340
7.160
7.300
13,084,150
+0.19(+2.67%)
Jul 10, 2023
7.080
7.185
7.020
7.110
20,656,570
+0.25(+3.64%)
Jul 07, 2023
6.980
7.140
6.780
6.860
21,940,582
-0.18(-2.56%)
Jul 06, 2023
7.090
7.179
6.900
7.040
19,640,396
-0.07(-0.98%)
Jul 05, 2023
7.380
7.395
7.075
7.110
13,347,479
-0.13(-1.80%)
Jul 03, 2023
7.220
7.260
7.121
7.240
9,505,771
-0.18(-2.43%)
Jun 30, 2023
7.150
7.540
7.110
7.420
24,644,980
+0.24(+3.34%)
Jun 29, 2023
7.050
7.320
7.040
7.180
21,540,000
+0.09(+1.27%)
Jun 28, 2023
7.460
7.460
7.070
7.090
28,298,580
-0.38(-5.09%)
Jun 27, 2023
7.590
7.700
7.360
7.470
16,921,450
-0.23(-2.99%)
Jun 26, 2023
7.720
7.830
7.580
7.700
18,544,516
+0.15(+1.99%)
Jun 23, 2023
7.000
7.600
6.990
7.550
25,414,206
+0.38(+5.30%)
Jun 22, 2023
7.140
7.220
6.965
7.170
14,887,429
+0.03(+0.42%)
Jun 21, 2023
6.860
7.140
6.845
7.140
16,782,794
+0.29(+4.23%)
Jun 20, 2023
7.200
7.260
6.840
6.850
19,136,636
-0.34(-4.73%)
Jun 16, 2023
7.040
7.290
6.929
7.190
19,059,032
+0.17(+2.42%)
Jun 15, 2023
6.680
7.050
6.635
7.020
35,851,672
+0.57(+8.84%)
Jun 14, 2023
6.450
6.490
6.360
6.450
9,189,781
+0.03(+0.47%)
Jun 13, 2023
6.480
6.490
6.340
6.420
13,187,371
+0.18(+2.88%)
Jun 12, 2023
6.130
6.261
6.060
6.240
15,404,493
+0.02(+0.32%)
Jun 09, 2023
6.240
6.360
6.180
6.220
13,584,586
-0.20(-3.12%)
Jun 08, 2023
6.310
6.530
6.250
6.420
15,549,367
+0.03(+0.47%)
Jun 07, 2023
6.360
6.440
6.234
6.390
16,127,295
+0.18(+2.90%)
Jun 06, 2023
6.150
6.287
6.110
6.210
13,087,138
+0.03(+0.49%)
Jun 05, 2023
6.300
6.360
6.100
6.180
21,458,176
+0.20(+3.34%)
Jun 02, 2023
6.020
6.130
5.940
5.980
20,724,538
+0.04(+0.67%)
Jun 01, 2023
5.990
6.030
5.870
5.940
32,319,536
-0.26(-4.19%)
May 31, 2023
6.550
6.580
6.170
6.200
23,330,244
-0.13(-2.05%)
May 30, 2023
6.370
6.410
6.200
6.330
24,090,478
-0.31(-4.67%)
May 26, 2023
6.610
6.770
6.530
6.640
17,040,616
-0.12(-1.78%)
May 25, 2023
6.970
7.040
6.660
6.760
18,283,516
-0.30(-4.25%)
May 24, 2023
7.020
7.060
6.940
7.060
11,173,016
+0.18(+2.62%)
May 23, 2023
6.870
7.010
6.815
6.880
14,723,144
-0.12(-1.71%)
May 22, 2023
7.130
7.130
6.895
7.000
19,026,968
-0.46(-6.17%)
May 19, 2023
7.610
7.720
7.390
7.460
21,706,020
-0.02(-0.27%)
May 18, 2023
6.930
7.540
6.840
7.480
31,557,806
+0.58(+8.41%)
May 17, 2023
6.800
7.000
6.770
6.900
13,170,373
+0.04(+0.58%)
May 16, 2023
7.110
7.190
6.850
6.860
16,588,776
-0.08(-1.15%)
May 15, 2023
6.840
6.965
6.780
6.940
20,044,000
+0.30(+4.52%)
May 12, 2023
6.440
6.830
6.410
6.640
20,196,724
+0.25(+3.91%)
May 11, 2023
6.470
6.600
6.340
6.390
12,109,310
-0.01(-0.16%)
May 10, 2023
6.440
6.530
6.320
6.400
14,877,371
-0.23(-3.47%)
May 09, 2023
6.630
6.680
6.470
6.630
13,017,720
+0.10(+1.53%)
May 08, 2023
6.490
6.570
6.370
6.530
19,404,174
+0.36(+5.83%)
May 05, 2023
6.200
6.336
6.160
6.170
22,407,294
+0.06(+0.98%)
May 04, 2023
6.280
6.290
6.100
6.110
31,255,274
-0.20(-3.17%)
May 03, 2023
6.290
6.380
6.150
6.310
26,517,886
-0.18(-2.77%)
May 02, 2023
6.590
6.590
6.390
6.490
22,799,380
-0.27(-3.99%)
May 01, 2023
6.930
6.940
6.690
6.760
16,314,294
-0.25(-3.57%)
Apr 28, 2023
6.950
7.090
6.867
7.010
21,776,828
+0.13(+1.89%)
Apr 27, 2023
6.860
6.940
6.690
6.880
16,401,769
+0.12(+1.78%)
Apr 26, 2023
6.750
6.790
6.650
6.760
21,648,070
-0.24(-3.43%)
Apr 25, 2023
7.090
7.150
6.980
7.000
18,231,568
-0.19(-2.64%)
Apr 24, 2023
6.990
7.255
6.964
7.190
20,776,232
+0.19(+2.71%)
Apr 21, 2023
7.040
7.110
6.950
7.000
17,566,484
-0.02(-0.28%)
Apr 20, 2023
6.960
7.110
6.760
7.020
22,567,424
+0.03(+0.43%)
Apr 19, 2023
7.020
7.095
6.910
6.990
27,538,852
-0.36(-4.90%)
Apr 18, 2023
7.210
7.380
7.080
7.350
21,062,432
+0.22(+3.09%)
Apr 17, 2023
7.140
7.190
7.040
7.130
33,156,174
+0.44(+6.58%)
Apr 14, 2023
6.340
6.740
6.270
6.690
29,563,864
+0.28(+4.37%)
Apr 13, 2023
6.570
6.570
6.340
6.410
29,276,828
-0.24(-3.61%)
Apr 12, 2023
6.870
6.950
6.570
6.650
29,401,196
-0.41(-5.81%)
Apr 11, 2023
6.920
7.060
6.740
7.060
21,203,014
+0.21(+3.07%)
Apr 10, 2023
6.840
7.035
6.770
6.850
37,515,856
+0.44(+6.86%)
Apr 06, 2023
6.740
6.770
6.315
6.410
35,789,388
-0.38(-5.60%)
Apr 05, 2023
6.940
6.940
6.690
6.790
23,019,992
+0.18(+2.72%)
Apr 04, 2023
6.660
6.730
6.580
6.610
25,811,988
-0.10(-1.49%)
Apr 03, 2023
6.710
6.790
6.580
6.710
33,281,646
-0.23(-3.31%)
Mar 31, 2023
6.900
7.085
6.850
6.940
28,940,944
+0.26(+3.89%)
Mar 30, 2023
6.750
6.850
6.580
6.680
31,569,210
-0.22(-3.19%)
Mar 29, 2023
6.750
7.040
6.670
6.900
29,367,358
+0.07(+1.02%)
Mar 28, 2023
6.920
7.115
6.780
6.830
28,507,006
-0.24(-3.39%)
Mar 27, 2023
7.160
7.190
6.910
7.070
30,230,468
-0.26(-3.55%)
Mar 24, 2023
7.380
7.530
7.280
7.330
17,531,456
+0.15(+2.09%)
Mar 23, 2023
7.340
7.540
7.162
7.180
21,378,680
-0.20(-2.71%)
Mar 22, 2023
7.640
7.725
7.240
7.380
20,983,180
-0.35(-4.53%)
Mar 21, 2023
7.180
7.880
7.160
7.730
30,287,970
+0.27(+3.62%)
Mar 20, 2023
7.690
7.710
7.360
7.460
22,241,000
-0.34(-4.36%)
Mar 17, 2023
7.970
8.015
7.710
7.800
19,753,328
-0.54(-6.47%)
Mar 16, 2023
8.160
8.400
8.100
8.340
14,384,103
+0.24(+2.96%)
Mar 15, 2023
8.150
8.240
7.890
8.100
21,968,796
-0.47(-5.48%)
Mar 14, 2023
8.590
8.680
8.365
8.570
15,152,394
-0.08(-0.92%)
Mar 13, 2023
8.300
8.690
8.240
8.650
22,339,936
+0.61(+7.59%)
Mar 10, 2023
8.260
8.370
8.020
8.040
17,601,896
-0.20(-2.43%)
Mar 09, 2023
8.640
8.720
8.155
8.240
20,168,136
-0.34(-3.96%)
Mar 08, 2023
8.700
8.720
8.331
8.580
19,246,160
-0.19(-2.17%)
Mar 07, 2023
8.690
8.910
8.570
8.770
16,544,448
+0.12(+1.39%)
Mar 06, 2023
8.700
8.770
8.370
8.650
34,558,368
-1.23(-12.45%)
Mar 03, 2023
9.340
9.990
9.250
9.880
34,428,028
+0.71(+7.74%)
Mar 02, 2023
9.360
9.380
8.950
9.170
18,962,100
-0.13(-1.40%)
Mar 01, 2023
8.890
9.370
8.860
9.300
22,020,772
+0.18(+1.97%)
Feb 28, 2023
8.910
9.160
8.480
9.120
22,909,396
+0.16(+1.79%)
Feb 27, 2023
8.900
9.040
8.620
8.960
30,574,016
+0.47(+5.54%)
Feb 24, 2023
8.320
8.520
8.113
8.490
28,601,662
+0.42(+5.20%)
Feb 23, 2023
7.910
8.205
7.660
8.070
33,497,664
+0.49(+6.46%)
Feb 22, 2023
7.480
7.995
7.410
7.580
36,992,420
+0.37(+5.13%)
Feb 21, 2023
7.400
7.460
7.140
7.210
41,057,688
-0.55(-7.09%)
Feb 17, 2023
7.860
7.920
7.600
7.760
39,470,304
-0.50(-6.05%)
Feb 16, 2023
8.530
8.540
8.113
8.260
24,440,976
-0.16(-1.90%)
Feb 15, 2023
8.590
8.770
8.360
8.420
20,206,788
-0.43(-4.86%)
Feb 14, 2023
8.590
8.900
8.553
8.850
21,853,678
+0.52(+6.24%)
Feb 13, 2023
8.390
8.620
8.140
8.330
30,204,810
-0.46(-5.23%)
Feb 10, 2023
8.390
8.807
8.330
8.790
22,342,216
+0.44(+5.27%)
Feb 09, 2023
8.280
8.630
8.170
8.350
21,913,016
+0.12(+1.46%)
Feb 08, 2023
8.650
8.737
8.090
8.230
28,586,090
-0.64(-7.22%)
Feb 07, 2023
8.510
8.920
8.490
8.870
25,929,052
+0.37(+4.35%)
Feb 06, 2023
8.260
8.520
8.080
8.500
20,901,058
+0.31(+3.79%)
Feb 03, 2023
8.290
8.340
8.000
8.190
33,446,804
-0.19(-2.27%)
Feb 02, 2023
8.620
8.860
8.300
8.380
29,044,060
-0.12(-1.41%)
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.