Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.220 6.301 6.060 6.150 322,546 +0.13(+2.16%)
Sep 29, 2021 6.300 6.470 5.990 6.020 124,370 -0.08(-1.31%)
Sep 28, 2021 6.290 6.570 5.980 6.100 607,261 -0.17(-2.71%)
Sep 27, 2021 5.310 6.270 5.200 6.270 1,263,113 +1.95(+45.14%)
Sep 24, 2021 4.260 4.380 4.260 4.320 32,573 +0.04(+0.97%)
Sep 23, 2021 4.120 4.290 4.120 4.279 93,167 +0.18(+4.36%)
Sep 22, 2021 4.130 4.180 4.040 4.100 80,272 +0.15(+3.80%)
Sep 21, 2021 3.490 3.990 3.490 3.950 101,617 +0.35(+9.72%)
Sep 20, 2021 3.540 3.540 3.426 3.600 16,079 +0.02(+0.70%)
Sep 17, 2021 3.540 3.600 3.540 3.575 10,828 -0.01(-0.42%)
Sep 16, 2021 3.561 3.595 3.450 3.590 5,465 +0.04(+1.13%)
Sep 15, 2021 3.530 3.560 3.430 3.550 13,800 +0.01(+0.23%)
Sep 14, 2021 3.420 3.600 3.410 3.542 24,709 +0.02(+0.62%)
Sep 13, 2021 3.600 3.600 3.370 3.520 84,394 -0.05(-1.40%)
Sep 10, 2021 3.550 3.590 3.510 3.570 26,317 +0.00(+0.00%)
Sep 09, 2021 3.590 3.625 3.550 3.570 36,865 -0.04(-1.11%)
Sep 08, 2021 3.620 3.690 3.600 3.610 14,350 -0.07(-1.90%)
Sep 07, 2021 3.490 3.700 3.490 3.680 8,352 +0.03(+0.68%)
Sep 03, 2021 3.540 3.690 3.540 3.655 5,026 +0.00(+0.14%)
Sep 02, 2021 3.760 3.790 3.520 3.650 26,696 +0.10(+2.82%)
Sep 01, 2021 3.600 3.740 3.480 3.550 29,136 -0.03(-0.84%)
Aug 31, 2021 3.590 3.650 3.510 3.580 16,427 -0.01(-0.28%)
Aug 30, 2021 3.800 3.800 3.300 3.590 37,355 +0.08(+2.43%)
Aug 27, 2021 3.360 3.710 3.360 3.505 76,081 +0.12(+3.70%)
Aug 26, 2021 3.340 3.480 3.340 3.380 29,253 +0.03(+0.90%)
Aug 25, 2021 3.410 3.500 3.300 3.350 44,906 -0.01(-0.30%)
Aug 24, 2021 3.490 3.700 3.250 3.360 96,724 -0.24(-6.67%)
Aug 23, 2021 3.450 3.800 3.450 3.600 74,620 +0.12(+3.45%)
Aug 20, 2021 3.610 3.680 3.480 3.480 38,740 +0.02(+0.58%)
Aug 19, 2021 3.600 3.600 3.420 3.460 15,065 -0.09(-2.54%)
Aug 18, 2021 3.400 3.740 3.400 3.550 125,797 +0.20(+5.97%)
Aug 17, 2021 3.550 3.550 3.280 3.350 133,479 -0.20(-5.64%)
Aug 16, 2021 3.665 3.760 3.550 3.550 38,071 -0.05(-1.39%)
Aug 13, 2021 3.860 3.860 3.490 3.600 39,004 +0.00(+0.00%)
Aug 12, 2021 3.550 3.650 3.530 3.600 62,511 +0.05(+1.41%)
Aug 11, 2021 3.290 3.550 3.210 3.550 73,311 +0.30(+9.23%)
Aug 10, 2021 3.130 3.380 2.999 3.250 389,981 +0.45(+16.07%)
Aug 09, 2021 2.770 2.800 2.770 2.800 43,128 +0.03(+1.09%)
Aug 06, 2021 2.830 2.830 2.750 2.770 19,008 +0.03(+1.09%)
Aug 05, 2021 2.630 2.840 2.630 2.740 35,597 -0.07(-2.49%)
Aug 04, 2021 2.840 2.850 2.750 2.810 5,035 -0.03(-1.06%)
Aug 03, 2021 2.850 2.850 2.660 2.840 3,000 +0.06(+2.34%)
Aug 02, 2021 2.800 2.800 2.720 2.775 2,799 -0.00(-0.18%)
Jul 30, 2021 2.720 2.780 2.720 2.780 8,606 +0.03(+1.09%)
Jul 29, 2021 2.800 2.800 2.660 2.750 17,048 -0.01(-0.36%)
Jul 28, 2021 2.780 2.810 2.750 2.760 23,215 +0.00(+0.00%)
Jul 27, 2021 2.770 2.860 2.740 2.760 18,031 -0.02(-0.72%)
Jul 26, 2021 2.820 2.830 2.745 2.780 19,333 -0.06(-2.11%)
Jul 23, 2021 2.840 2.900 2.775 2.840 9,850 +0.00(+0.18%)
Jul 22, 2021 2.770 2.870 2.750 2.835 9,750 -0.06(-1.90%)
Jul 21, 2021 2.830 2.890 2.830 2.890 18,973 +0.04(+1.40%)
Jul 20, 2021 2.800 2.850 2.570 2.850 23,497 +0.10(+3.64%)
Jul 19, 2021 2.700 2.750 2.570 2.750 70,262 +0.00(+0.00%)
Jul 16, 2021 2.550 2.840 2.550 2.750 8,350 +0.03(+1.08%)
Jul 15, 2021 2.740 2.850 2.570 2.720 54,282 -0.11(-3.87%)
Jul 14, 2021 2.440 3.000 2.440 2.830 9,707 -0.05(-1.74%)
Jul 13, 2021 3.000 3.010 2.880 2.880 20,257 -0.12(-4.00%)
Jul 12, 2021 2.940 3.000 2.900 3.000 6,909 -0.05(-1.64%)
Jul 09, 2021 3.000 3.108 3.000 3.050 26,136 +0.16(+5.59%)
Jul 08, 2021 2.950 2.990 2.840 2.888 22,137 -0.06(-2.09%)
Jul 07, 2021 2.905 2.960 2.905 2.950 4,290 -0.01(-0.34%)
Jul 06, 2021 3.000 3.080 2.915 2.960 1,625 -0.15(-4.82%)
Jul 02, 2021 2.950 3.140 2.950 3.110 78,997 +0.20(+6.87%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.