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
Emerald Expositions Events Inc
(NY:
EEX
)
6.000
UNCHANGED
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 (%)
May 17, 2024
6.000
6.025
5.910
6.000
35,204
+0.00(+0.00%)
May 16, 2024
5.890
6.070
5.728
6.000
92,049
+0.11(+1.87%)
May 15, 2024
5.940
6.040
5.550
5.890
40,715
-0.01(-0.17%)
May 14, 2024
6.010
6.040
5.860
5.900
47,974
-0.02(-0.34%)
May 13, 2024
5.690
6.090
5.690
5.920
59,336
+0.22(+3.86%)
May 10, 2024
5.850
5.850
5.570
5.700
63,812
-0.17(-2.90%)
May 09, 2024
5.770
5.920
5.700
5.870
45,521
+0.04(+0.69%)
May 08, 2024
5.700
6.050
5.700
5.830
39,591
+0.08(+1.39%)
May 07, 2024
5.670
5.840
5.630
5.750
36,004
-0.05(-0.86%)
May 06, 2024
5.950
5.950
5.725
5.800
21,422
-0.15(-2.52%)
May 03, 2024
6.010
6.130
5.800
5.950
41,826
+0.03(+0.51%)
May 02, 2024
5.890
5.990
5.810
5.920
27,953
+0.04(+0.68%)
May 01, 2024
5.700
5.955
5.670
5.880
28,892
+0.13(+2.26%)
Apr 30, 2024
5.560
5.790
5.490
5.750
45,312
+0.10(+1.77%)
Apr 29, 2024
5.790
5.790
5.540
5.650
25,341
-0.21(-3.58%)
Apr 26, 2024
5.970
5.970
5.815
5.860
12,758
-0.04(-0.68%)
Apr 25, 2024
5.730
5.900
5.720
5.900
29,251
+0.05(+0.85%)
Apr 24, 2024
5.820
5.940
5.740
5.850
19,919
+0.00(+0.00%)
Apr 23, 2024
6.100
6.140
5.710
5.850
31,424
-0.22(-3.62%)
Apr 22, 2024
6.150
6.240
6.030
6.070
10,843
-0.02(-0.33%)
Apr 19, 2024
5.960
6.280
5.960
6.090
19,517
+0.02(+0.33%)
Apr 18, 2024
6.150
6.325
5.980
6.070
19,033
-0.15(-2.41%)
Apr 17, 2024
6.290
6.360
5.860
6.220
46,317
+0.02(+0.32%)
Apr 16, 2024
6.180
6.550
6.180
6.200
10,836
-0.02(-0.32%)
Apr 15, 2024
6.150
6.340
6.090
6.220
44,391
+0.00(+0.00%)
Apr 12, 2024
6.320
6.520
6.150
6.220
45,445
-0.11(-1.74%)
Apr 11, 2024
6.310
6.360
6.200
6.330
21,355
-0.02(-0.31%)
Apr 10, 2024
6.310
6.360
6.176
6.350
19,781
-0.12(-1.85%)
Apr 09, 2024
6.520
6.660
6.345
6.470
6,442
+0.02(+0.31%)
Apr 08, 2024
6.480
6.690
6.342
6.450
29,468
-0.02(-0.31%)
Apr 05, 2024
6.590
6.640
6.360
6.470
13,568
-0.07(-1.07%)
Apr 04, 2024
6.380
6.570
6.240
6.540
44,027
+0.21(+3.32%)
Apr 03, 2024
6.170
6.390
6.170
6.330
32,447
+0.06(+0.96%)
Apr 02, 2024
6.360
6.440
6.110
6.270
24,534
-0.13(-2.03%)
Apr 01, 2024
6.820
6.820
6.380
6.400
38,345
-0.41(-6.02%)
Mar 28, 2024
6.960
7.050
6.800
6.810
41,016
-0.08(-1.16%)
Mar 27, 2024
6.570
7.000
6.565
6.890
89,098
+0.37(+5.67%)
Mar 26, 2024
6.560
6.700
6.430
6.520
31,727
+0.02(+0.31%)
Mar 25, 2024
6.380
6.560
6.350
6.500
29,760
+0.15(+2.36%)
Mar 22, 2024
6.280
6.370
6.160
6.350
31,276
+0.10(+1.60%)
Mar 21, 2024
6.290
6.360
6.221
6.250
85,623
-0.01(-0.16%)
Mar 20, 2024
6.170
6.300
6.130
6.260
39,732
+0.11(+1.79%)
Mar 19, 2024
5.910
6.200
5.910
6.150
29,417
+0.17(+2.84%)
Mar 18, 2024
5.910
6.020
5.794
5.980
16,330
+0.07(+1.18%)
Mar 15, 2024
5.830
5.960
5.830
5.910
51,891
+0.00(+0.00%)
Mar 14, 2024
5.850
5.980
5.850
5.910
26,822
+0.06(+1.03%)
Mar 13, 2024
5.820
5.870
5.800
5.850
20,381
-0.01(-0.17%)
Mar 12, 2024
5.930
5.980
5.860
5.860
7,741
-0.07(-1.18%)
Mar 11, 2024
6.020
6.020
5.896
5.930
20,730
-0.10(-1.66%)
Mar 08, 2024
5.990
6.075
5.980
6.030
37,282
+0.14(+2.38%)
Mar 07, 2024
5.690
5.943
5.660
5.890
40,994
+0.27(+4.80%)
Mar 06, 2024
5.680
5.715
5.600
5.620
49,440
-0.08(-1.40%)
Mar 05, 2024
5.680
5.770
5.650
5.700
71,688
+0.01(+0.18%)
Mar 04, 2024
5.700
5.800
5.650
5.690
23,811
-0.02(-0.35%)
Mar 01, 2024
5.290
5.830
5.151
5.710
268,658
+0.35(+6.53%)
Feb 29, 2024
6.140
6.330
5.210
5.360
202,747
-1.13(-17.41%)
Feb 28, 2024
6.510
6.580
6.450
6.490
44,355
-0.10(-1.52%)
Feb 27, 2024
6.460
6.700
6.455
6.590
44,566
+0.13(+2.01%)
Feb 26, 2024
6.370
6.590
6.370
6.460
31,883
+0.03(+0.47%)
Feb 23, 2024
6.480
6.600
6.400
6.430
99,632
-0.07(-1.08%)
Feb 22, 2024
6.590
6.630
6.450
6.500
21,040
-0.11(-1.66%)
Feb 21, 2024
6.530
6.790
6.460
6.610
50,459
+0.05(+0.76%)
Feb 20, 2024
6.630
6.760
6.380
6.560
112,100
-0.16(-2.38%)
Feb 16, 2024
6.690
6.790
6.590
6.720
60,880
+0.00(+0.00%)
Feb 15, 2024
6.550
6.900
6.520
6.720
74,803
+0.23(+3.54%)
Feb 14, 2024
6.270
6.570
6.270
6.490
43,395
+0.29(+4.68%)
Feb 13, 2024
6.320
6.350
6.150
6.200
71,059
-0.27(-4.17%)
Feb 12, 2024
6.490
6.590
6.470
6.470
74,403
+0.02(+0.31%)
Feb 09, 2024
6.220
6.490
6.220
6.450
40,654
+0.25(+4.03%)
Feb 08, 2024
6.180
6.274
6.130
6.200
41,189
+0.07(+1.14%)
Feb 07, 2024
6.210
6.280
6.070
6.130
26,559
-0.05(-0.81%)
Feb 06, 2024
6.190
6.250
6.170
6.180
19,248
-0.07(-1.12%)
Feb 05, 2024
6.120
6.320
6.097
6.250
31,665
+0.06(+0.97%)
Feb 02, 2024
6.120
6.270
6.120
6.190
53,503
+0.01(+0.16%)
Feb 01, 2024
6.180
6.230
6.070
6.180
32,164
+0.04(+0.65%)
Jan 31, 2024
6.150
6.220
6.082
6.140
58,642
+0.00(+0.00%)
Jan 30, 2024
6.220
6.260
6.130
6.140
31,761
-0.09(-1.44%)
Jan 29, 2024
6.130
6.270
6.095
6.230
45,305
+0.04(+0.65%)
Jan 26, 2024
6.270
6.310
6.150
6.190
34,192
-0.04(-0.64%)
Jan 25, 2024
6.200
6.294
6.051
6.230
99,421
+0.08(+1.30%)
Jan 24, 2024
6.240
6.240
6.000
6.150
31,684
+0.01(+0.16%)
Jan 23, 2024
6.240
6.240
6.090
6.140
25,644
-0.03(-0.49%)
Jan 22, 2024
6.230
6.250
6.130
6.170
79,481
+0.03(+0.49%)
Jan 19, 2024
6.040
6.150
5.980
6.140
67,794
+0.13(+2.16%)
Jan 18, 2024
6.030
6.050
5.925
6.010
50,324
+0.00(+0.00%)
Jan 17, 2024
5.990
6.050
5.940
6.010
24,079
+0.01(+0.17%)
Jan 16, 2024
5.850
6.045
5.893
6.000
36,281
+0.00(+0.00%)
Jan 12, 2024
6.090
6.200
5.960
6.000
28,524
+0.00(+0.00%)
Jan 11, 2024
6.120
6.120
5.934
6.000
53,510
-0.20(-3.23%)
Jan 10, 2024
5.980
6.230
5.980
6.200
31,933
+0.19(+3.16%)
Jan 09, 2024
6.020
6.100
5.906
6.010
72,412
-0.01(-0.17%)
Jan 08, 2024
6.120
6.140
5.990
6.020
22,052
-0.02(-0.33%)
Jan 05, 2024
5.690
6.080
5.690
6.040
58,271
+0.29(+5.04%)
Jan 04, 2024
5.790
5.880
5.604
5.750
99,160
+0.01(+0.17%)
Jan 03, 2024
5.870
6.120
5.730
5.740
50,505
-0.13(-2.21%)
Jan 02, 2024
5.920
6.010
5.850
5.870
48,616
-0.11(-1.84%)
Dec 29, 2023
5.990
6.140
5.780
5.980
33,846
-0.01(-0.17%)
Dec 28, 2023
6.370
6.410
5.830
5.990
67,962
-0.42(-6.55%)
Dec 27, 2023
6.270
6.420
6.240
6.410
41,626
+0.24(+3.89%)
Dec 26, 2023
5.570
6.240
5.473
6.170
81,969
+0.65(+11.78%)
Dec 22, 2023
5.440
5.710
5.440
5.520
96,679
+0.05(+0.91%)
Dec 21, 2023
5.460
5.560
5.420
5.470
52,219
+0.01(+0.18%)
Dec 20, 2023
5.490
5.610
5.360
5.460
131,715
-0.04(-0.73%)
Dec 19, 2023
5.540
5.745
5.470
5.500
72,766
+0.02(+0.36%)
Dec 18, 2023
5.460
5.560
5.390
5.480
31,328
-0.02(-0.36%)
Dec 15, 2023
5.500
5.600
5.390
5.500
177,360
+0.04(+0.73%)
Dec 14, 2023
5.560
5.560
5.430
5.460
57,348
-0.04(-0.73%)
Dec 13, 2023
5.400
5.500
5.345
5.500
95,737
+0.15(+2.80%)
Dec 12, 2023
5.470
5.470
5.234
5.350
28,258
-0.09(-1.65%)
Dec 11, 2023
5.140
5.470
5.106
5.440
45,790
+0.33(+6.46%)
Dec 08, 2023
5.100
5.200
5.050
5.110
471,580
-0.02(-0.39%)
Dec 07, 2023
5.050
5.170
5.000
5.130
20,228
+0.09(+1.79%)
Dec 06, 2023
5.170
5.170
4.980
5.040
93,123
-0.05(-0.98%)
Dec 05, 2023
5.250
5.339
5.050
5.090
49,662
-0.19(-3.60%)
Dec 04, 2023
5.220
5.350
5.200
5.280
22,868
+0.06(+1.15%)
Dec 01, 2023
5.120
5.245
5.050
5.220
22,604
+0.15(+2.96%)
Nov 30, 2023
5.090
5.170
4.947
5.070
73,116
-0.02(-0.39%)
Nov 29, 2023
5.040
5.145
4.850
5.090
27,141
+0.04(+0.79%)
Nov 28, 2023
5.150
5.340
4.920
5.050
111,543
-0.05(-0.98%)
Nov 27, 2023
5.200
5.215
5.080
5.100
26,751
-0.12(-2.30%)
Nov 24, 2023
5.290
5.290
5.139
5.220
16,639
+0.01(+0.19%)
Nov 22, 2023
5.200
5.255
5.120
5.210
40,939
+0.00(+0.00%)
Nov 21, 2023
5.500
5.500
5.190
5.210
34,311
-0.29(-5.27%)
Nov 20, 2023
5.270
5.500
5.210
5.500
42,363
+0.25(+4.76%)
Nov 17, 2023
5.280
5.350
5.100
5.250
172,818
-0.01(-0.19%)
Nov 16, 2023
5.280
5.320
5.230
5.260
17,237
-0.11(-2.05%)
Nov 15, 2023
5.500
5.597
5.360
5.370
63,583
-0.17(-3.07%)
Nov 14, 2023
5.200
5.570
5.175
5.540
99,520
+0.43(+8.41%)
Nov 13, 2023
5.170
5.320
5.110
5.110
65,345
-0.17(-3.22%)
Nov 10, 2023
5.170
5.330
5.140
5.280
35,787
+0.09(+1.73%)
Nov 09, 2023
5.400
5.410
5.160
5.190
51,160
-0.06(-1.14%)
Nov 08, 2023
5.250
5.380
5.110
5.250
48,074
+0.01(+0.19%)
Nov 07, 2023
5.060
5.280
5.060
5.240
30,568
+0.23(+4.59%)
Nov 06, 2023
5.610
5.610
4.760
5.010
77,126
-0.31(-5.83%)
Nov 03, 2023
5.150
5.370
5.130
5.320
56,480
+0.23(+4.52%)
Nov 02, 2023
5.000
5.150
5.000
5.090
19,783
+0.10(+2.00%)
Nov 01, 2023
5.030
5.040
4.890
4.990
47,916
+0.01(+0.20%)
Oct 31, 2023
4.830
5.000
4.830
4.980
23,254
+0.17(+3.53%)
Oct 30, 2023
4.550
4.893
4.430
4.810
40,320
+0.20(+4.34%)
Oct 27, 2023
4.760
4.850
4.430
4.610
126,278
-0.18(-3.76%)
Oct 26, 2023
4.830
4.920
4.780
4.790
29,346
-0.05(-1.03%)
Oct 25, 2023
4.900
4.990
4.730
4.840
34,505
-0.08(-1.63%)
Oct 24, 2023
5.210
5.210
4.900
4.920
66,562
-0.27(-5.20%)
Oct 23, 2023
5.110
5.240
5.110
5.190
15,120
+0.05(+0.97%)
Oct 20, 2023
5.210
5.350
5.130
5.140
71,747
-0.06(-1.15%)
Oct 19, 2023
5.160
5.300
5.150
5.200
44,951
-0.04(-0.76%)
Oct 18, 2023
5.280
5.380
5.110
5.240
104,908
-0.04(-0.76%)
Oct 17, 2023
5.250
5.330
5.100
5.280
149,860
-0.02(-0.38%)
Oct 16, 2023
5.630
5.670
5.250
5.300
180,680
-0.45(-7.83%)
Oct 13, 2023
5.890
5.940
5.700
5.750
100,226
-0.06(-1.03%)
Oct 12, 2023
5.550
5.870
5.520
5.810
86,681
+0.24(+4.31%)
Oct 11, 2023
5.280
5.670
5.160
5.570
122,702
+0.29(+5.49%)
Oct 10, 2023
5.250
5.460
5.100
5.280
168,128
+0.01(+0.19%)
Oct 09, 2023
5.050
5.390
5.040
5.270
99,027
+0.24(+4.77%)
Oct 06, 2023
4.700
5.070
4.629
5.030
112,430
+0.39(+8.41%)
Oct 05, 2023
4.590
4.780
4.590
4.640
71,187
-0.06(-1.28%)
Oct 04, 2023
4.610
4.770
4.590
4.700
41,707
+0.06(+1.29%)
Oct 03, 2023
4.800
4.850
4.600
4.640
44,083
-0.12(-2.52%)
Oct 02, 2023
4.440
4.840
4.390
4.760
123,755
+0.24(+5.31%)
Sep 29, 2023
4.540
4.570
4.422
4.520
104,319
+0.00(+0.00%)
Sep 28, 2023
4.239
4.665
4.220
4.520
179,770
+0.29(+6.86%)
Sep 27, 2023
4.330
4.440
4.190
4.230
110,498
-0.08(-1.86%)
Sep 26, 2023
3.830
4.350
3.650
4.310
400,895
+0.50(+13.12%)
Sep 25, 2023
3.700
3.830
3.670
3.810
111,789
+0.06(+1.60%)
Sep 22, 2023
3.850
3.850
3.732
3.750
28,385
-0.10(-2.60%)
Sep 21, 2023
3.880
3.920
3.760
3.850
71,104
-0.05(-1.28%)
Sep 20, 2023
4.060
4.090
3.900
3.900
46,799
-0.14(-3.47%)
Sep 19, 2023
4.140
4.180
3.990
4.040
55,550
-0.09(-2.18%)
Sep 18, 2023
4.200
4.270
4.101
4.130
99,686
-0.07(-1.67%)
Sep 15, 2023
4.050
4.350
4.000
4.200
307,232
+0.14(+3.45%)
Sep 14, 2023
4.040
4.070
3.990
4.060
37,402
+0.05(+1.25%)
Sep 13, 2023
3.950
4.050
3.830
4.010
57,471
+0.08(+2.04%)
Sep 12, 2023
3.880
3.970
3.880
3.930
53,616
-0.01(-0.25%)
Sep 11, 2023
3.990
4.030
3.890
3.940
39,856
-0.02(-0.51%)
Sep 08, 2023
3.810
3.970
3.660
3.960
96,215
+0.15(+3.94%)
Sep 07, 2023
4.010
4.110
3.730
3.810
236,048
-0.20(-4.99%)
Sep 06, 2023
4.090
4.115
3.990
4.010
57,124
-0.07(-1.72%)
Sep 05, 2023
4.310
4.340
4.010
4.080
116,402
-0.26(-5.99%)
Sep 01, 2023
4.270
4.490
4.200
4.340
33,325
+0.12(+2.84%)
Aug 31, 2023
4.320
4.435
4.220
4.220
60,638
-0.08(-1.86%)
Aug 30, 2023
4.140
4.370
4.010
4.300
132,175
+0.14(+3.37%)
Aug 29, 2023
4.030
4.180
3.985
4.160
82,770
+0.14(+3.48%)
Aug 28, 2023
3.950
4.030
3.870
4.020
101,183
+0.05(+1.26%)
Aug 25, 2023
4.140
4.250
3.960
3.970
101,243
-0.14(-3.41%)
Aug 24, 2023
4.160
4.290
4.080
4.110
152,273
-0.05(-1.20%)
Aug 23, 2023
4.010
4.250
4.010
4.160
152,287
+0.12(+2.97%)
Aug 22, 2023
4.100
4.179
4.020
4.040
45,861
-0.04(-0.98%)
Aug 21, 2023
4.040
4.199
4.040
4.080
41,146
-0.02(-0.49%)
Aug 18, 2023
4.170
4.280
4.040
4.100
53,821
-0.10(-2.38%)
Aug 17, 2023
4.280
4.295
4.180
4.200
34,280
-0.07(-1.64%)
Aug 16, 2023
4.310
4.330
4.270
4.270
32,257
-0.07(-1.61%)
Aug 15, 2023
4.330
4.400
4.300
4.340
65,596
-0.02(-0.46%)
Aug 14, 2023
4.260
4.370
4.200
4.360
30,810
+0.08(+1.87%)
Aug 11, 2023
4.190
4.315
4.160
4.280
50,421
+0.08(+1.90%)
Aug 10, 2023
4.220
4.253
4.140
4.200
48,065
+0.00(+0.00%)
Aug 09, 2023
4.230
4.287
4.138
4.200
51,897
-0.03(-0.71%)
Aug 08, 2023
4.200
4.400
4.220
4.230
88,451
-0.09(-2.08%)
Aug 07, 2023
4.300
4.425
4.090
4.320
164,705
+0.00(+0.00%)
Aug 04, 2023
4.520
4.600
4.280
4.320
136,026
-0.20(-4.42%)
Aug 03, 2023
4.590
4.640
4.470
4.520
71,684
-0.07(-1.53%)
Aug 02, 2023
4.700
4.740
4.440
4.590
98,773
-0.25(-5.17%)
Aug 01, 2023
4.920
5.000
4.720
4.840
201,159
-0.11(-2.22%)
Jul 31, 2023
4.730
5.000
4.730
4.950
93,928
+0.24(+5.10%)
Jul 28, 2023
4.630
4.830
4.630
4.710
192,090
+0.13(+2.84%)
Jul 27, 2023
4.600
4.650
4.560
4.580
54,743
-0.02(-0.43%)
Jul 26, 2023
4.630
4.650
4.530
4.600
55,383
-0.02(-0.43%)
Jul 25, 2023
4.630
4.780
4.595
4.620
61,005
+0.00(+0.00%)
Jul 24, 2023
4.490
4.650
4.490
4.620
71,299
+0.04(+0.87%)
Jul 21, 2023
4.600
4.600
4.500
4.580
52,129
+0.00(+0.00%)
Jul 20, 2023
4.600
4.675
4.540
4.580
56,034
+0.02(+0.44%)
Jul 19, 2023
4.380
4.590
4.380
4.560
131,682
+0.15(+3.40%)
Jul 18, 2023
4.290
4.460
4.290
4.410
82,282
+0.10(+2.32%)
Jul 17, 2023
4.320
4.350
4.260
4.310
64,172
+0.07(+1.65%)
Jul 14, 2023
4.180
4.270
4.160
4.240
64,889
+0.04(+0.95%)
Jul 13, 2023
4.370
4.430
4.170
4.200
263,521
-0.09(-2.10%)
Jul 12, 2023
4.260
4.358
4.230
4.290
443,247
+0.10(+2.39%)
Jul 11, 2023
4.090
4.210
4.060
4.190
144,598
+0.10(+2.44%)
Jul 10, 2023
4.050
4.150
3.995
4.090
30,757
-0.02(-0.49%)
Jul 07, 2023
4.030
4.180
4.030
4.110
154,061
+0.10(+2.49%)
Jul 06, 2023
3.960
4.020
3.860
4.010
52,546
-0.01(-0.25%)
Jul 05, 2023
4.080
4.120
3.970
4.020
58,402
-0.04(-0.99%)
Jul 03, 2023
4.070
4.160
4.030
4.060
28,771
-0.04(-0.98%)
Jun 30, 2023
4.110
4.150
4.010
4.100
75,965
+0.01(+0.24%)
Jun 29, 2023
4.140
4.150
3.995
4.090
37,936
-0.04(-0.97%)
Jun 28, 2023
4.060
4.150
4.045
4.130
79,839
+0.05(+1.23%)
Jun 27, 2023
4.050
4.170
3.980
4.080
58,962
+0.05(+1.24%)
Jun 26, 2023
3.910
4.140
3.880
4.030
142,129
+0.08(+2.03%)
Jun 23, 2023
4.300
4.345
3.910
3.950
1,778,647
-0.41(-9.40%)
Jun 22, 2023
4.550
4.550
4.340
4.360
143,278
-0.11(-2.46%)
Jun 21, 2023
4.350
4.550
4.300
4.470
162,234
+0.13(+3.00%)
Jun 20, 2023
4.190
4.350
4.125
4.340
128,036
+0.18(+4.33%)
Jun 16, 2023
4.180
4.200
4.080
4.160
136,128
+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.