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
Germany Ishares MSCI ETF
(NY:
EWG
)
31.93
-0.15 (-0.47%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 31, 2003
6.246
6.369
6.224
6.282
206,673
-0.18(-2.80%)
Mar 28, 2003
6.513
6.535
6.412
6.463
116,340
-0.07(-1.11%)
Mar 27, 2003
6.463
6.542
6.354
6.535
144,007
-0.07(-0.99%)
Mar 26, 2003
6.629
6.679
6.578
6.600
82,448
-0.04(-0.54%)
Mar 25, 2003
6.491
6.694
6.463
6.636
248,451
+0.13(+2.00%)
Mar 24, 2003
6.542
6.614
6.412
6.506
275,565
-0.29(-4.26%)
Mar 21, 2003
6.730
6.831
6.650
6.795
227,977
+0.22(+3.41%)
Mar 20, 2003
6.513
6.578
6.419
6.571
139,442
+0.02(+0.33%)
Mar 19, 2003
6.650
6.650
6.448
6.549
189,381
+0.01(+0.11%)
Mar 18, 2003
6.506
6.542
6.325
6.542
387,755
+0.19(+2.96%)
Mar 17, 2003
6.050
6.390
6.050
6.354
966,138
+0.27(+4.39%)
Mar 14, 2003
6.217
6.318
6.087
6.087
324,674
-0.09(-1.41%)
Mar 13, 2003
6.036
6.173
5.957
6.173
319,417
+0.21(+3.52%)
Mar 12, 2003
6.000
6.029
5.834
5.964
1,097,695
-0.16(-2.60%)
Mar 11, 2003
6.181
6.253
6.087
6.123
210,823
-0.03(-0.47%)
Mar 10, 2003
6.470
6.470
6.152
6.152
76,361
-0.30(-4.70%)
Mar 07, 2003
6.441
6.463
6.434
6.455
57,962
-0.01(-0.11%)
Mar 06, 2003
6.448
6.549
6.397
6.463
69,444
-0.12(-1.76%)
Mar 05, 2003
6.506
6.636
6.491
6.578
17,153
+0.12(+1.90%)
Mar 04, 2003
6.556
6.564
6.448
6.455
9,683
-0.07(-1.00%)
Mar 03, 2003
6.636
6.744
6.520
6.520
55,472
-0.07(-0.99%)
Feb 28, 2003
6.578
6.614
6.491
6.585
319,279
+0.12(+1.79%)
Feb 27, 2003
6.376
6.520
6.376
6.470
38,872
+0.10(+1.59%)
Feb 26, 2003
6.361
6.470
6.361
6.369
66,954
-0.17(-2.65%)
Feb 25, 2003
6.484
6.542
6.369
6.542
105,135
-0.07(-1.09%)
Feb 24, 2003
6.708
6.723
6.593
6.614
37,489
-0.15(-2.24%)
Feb 21, 2003
6.679
6.853
6.679
6.766
12,450
+0.01(+0.11%)
Feb 20, 2003
6.795
6.817
6.687
6.759
43,852
-0.01(-0.11%)
Feb 19, 2003
6.810
6.867
6.759
6.766
64,326
-0.12(-1.78%)
Feb 18, 2003
6.737
7.063
6.737
6.889
197,820
+0.02(+0.32%)
Feb 14, 2003
6.672
6.947
6.672
6.867
1,918,304
+0.22(+3.37%)
Feb 13, 2003
6.607
6.672
6.513
6.643
44,405
+0.05(+0.77%)
Feb 12, 2003
6.665
6.744
6.593
6.593
18,537
-0.19(-2.77%)
Feb 11, 2003
6.723
6.831
6.694
6.781
42,745
+0.13(+1.96%)
Feb 10, 2003
6.665
6.737
6.614
6.650
111,222
-0.07(-1.08%)
Feb 07, 2003
6.867
6.867
6.672
6.723
33,615
-0.10(-1.48%)
Feb 06, 2003
6.969
6.969
6.781
6.824
116,617
-0.07(-1.05%)
Feb 05, 2003
6.983
6.983
6.896
6.896
11,205
+0.03(+0.42%)
Feb 04, 2003
6.867
6.990
6.831
6.867
68,891
-0.25(-3.55%)
Feb 03, 2003
7.149
7.156
6.969
7.120
51,184
+0.02(+0.31%)
Jan 31, 2003
7.026
7.142
6.947
7.099
50,077
+0.14(+1.97%)
Jan 30, 2003
6.961
7.055
6.867
6.961
51,737
-0.15(-2.13%)
Jan 29, 2003
6.918
7.142
6.824
7.113
88,119
+0.09(+1.23%)
Jan 28, 2003
6.867
7.026
6.867
7.026
96,973
+0.16(+2.32%)
Jan 27, 2003
6.903
7.099
6.838
6.867
91,578
-0.22(-3.16%)
Jan 24, 2003
7.214
7.214
7.048
7.091
39,425
-0.26(-3.54%)
Jan 23, 2003
7.301
7.417
7.106
7.352
111,498
+0.17(+2.31%)
Jan 22, 2003
7.207
7.229
7.070
7.185
43,714
-0.12(-1.58%)
Jan 21, 2003
7.366
7.410
7.301
7.301
41,915
-0.16(-2.13%)
Jan 17, 2003
7.525
7.547
7.460
7.460
19,367
-0.25(-3.19%)
Jan 16, 2003
7.699
7.720
7.626
7.706
30,572
-0.01(-0.09%)
Jan 15, 2003
7.807
7.836
7.590
7.713
60,591
-0.09(-1.20%)
Jan 14, 2003
7.778
7.814
7.699
7.807
39,010
+0.09(+1.12%)
Jan 13, 2003
7.756
7.829
7.670
7.720
36,520
+0.06(+0.75%)
Jan 10, 2003
7.547
7.699
7.489
7.663
66,262
+0.02(+0.28%)
Jan 09, 2003
7.511
7.648
7.489
7.641
78,021
+0.16(+2.13%)
Jan 08, 2003
7.561
7.576
7.417
7.482
53,535
-0.24(-3.09%)
Jan 07, 2003
7.663
7.800
7.597
7.720
34,583
-0.19(-2.38%)
Jan 06, 2003
7.648
7.923
7.648
7.908
174,856
+0.23(+3.01%)
Jan 03, 2003
7.684
7.720
7.569
7.677
20,197
+0.16(+2.12%)
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.