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
Marathon Oil
(NY:
MRO
)
26.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 30, 2021
10.95
11.32
10.73
10.73
21,673,320
-0.45(-4.01%)
Apr 29, 2021
11.47
11.49
10.97
11.17
17,211,790
-0.02(-0.17%)
Apr 28, 2021
10.60
11.29
10.60
11.19
23,125,486
+0.68(+6.43%)
Apr 27, 2021
10.34
10.54
10.25
10.52
18,136,744
+0.25(+2.41%)
Apr 26, 2021
10.06
10.45
10.04
10.27
13,146,515
+0.10(+1.03%)
Apr 23, 2021
9.925
10.24
9.840
10.16
15,650,970
+0.32(+3.29%)
Apr 22, 2021
9.964
10.07
9.725
9.840
15,876,403
-0.10(-1.05%)
Apr 21, 2021
9.306
10.02
9.240
9.944
22,726,534
+0.31(+3.26%)
Apr 20, 2021
10.10
10.11
9.459
9.630
20,767,198
-0.50(-4.89%)
Apr 19, 2021
10.06
10.26
9.925
10.13
17,714,390
+0.10(+0.95%)
Apr 16, 2021
10.40
10.44
10.02
10.03
17,692,890
-0.30(-2.86%)
Apr 15, 2021
10.56
10.59
10.27
10.33
21,936,328
-0.24(-2.25%)
Apr 14, 2021
10.34
10.92
10.34
10.56
22,699,022
+0.31(+3.07%)
Apr 13, 2021
10.33
10.45
10.22
10.25
14,304,033
-0.01(-0.09%)
Apr 12, 2021
10.53
10.70
10.18
10.26
17,136,022
-0.13(-1.28%)
Apr 09, 2021
10.37
10.69
10.34
10.39
17,982,642
+0.01(+0.09%)
Apr 08, 2021
10.31
10.39
10.13
10.38
17,245,786
-0.04(-0.37%)
Apr 07, 2021
10.60
10.65
10.27
10.42
19,863,472
-0.19(-1.80%)
Apr 06, 2021
10.74
11.05
10.55
10.61
24,210,788
-0.05(-0.45%)
Apr 05, 2021
11.10
11.12
10.48
10.66
29,344,072
-0.57(-5.09%)
Apr 01, 2021
10.45
11.34
10.36
11.23
55,358,792
+1.06(+10.39%)
Mar 31, 2021
10.48
10.48
10.13
10.17
18,983,628
-0.29(-2.73%)
Mar 30, 2021
10.27
10.58
10.11
10.46
17,306,632
+0.08(+0.73%)
Mar 29, 2021
10.48
10.64
10.14
10.38
21,847,020
-0.18(-1.71%)
Mar 26, 2021
10.36
10.60
10.23
10.56
28,216,594
+0.53(+5.32%)
Mar 25, 2021
9.630
10.10
9.363
10.03
23,789,864
+0.09(+0.86%)
Mar 24, 2021
9.992
10.29
9.906
9.944
25,618,980
+0.26(+2.65%)
Mar 23, 2021
9.792
10.07
9.602
9.687
37,906,824
-0.63(-6.09%)
Mar 22, 2021
10.46
10.46
10.11
10.32
21,003,230
-0.18(-1.72%)
Mar 19, 2021
10.23
10.65
10.06
10.50
44,725,172
+0.32(+3.18%)
Mar 18, 2021
11.00
11.04
10.10
10.17
31,191,292
-0.93(-8.40%)
Mar 17, 2021
10.87
11.16
10.71
11.11
22,276,120
+0.19(+1.75%)
Mar 16, 2021
11.19
11.29
10.78
10.92
22,622,450
-0.56(-4.90%)
Mar 15, 2021
11.67
11.71
11.32
11.48
20,471,738
-0.14(-1.23%)
Mar 12, 2021
11.85
11.94
11.56
11.62
19,571,560
-0.30(-2.48%)
Mar 11, 2021
11.77
12.18
11.60
11.92
19,680,572
+0.28(+2.37%)
Mar 10, 2021
11.41
11.74
11.33
11.64
26,476,872
+0.21(+1.83%)
Mar 09, 2021
11.80
11.91
11.35
11.43
29,435,044
-0.36(-3.07%)
Mar 08, 2021
12.48
12.54
11.56
11.79
34,629,032
-0.57(-4.62%)
Mar 05, 2021
12.38
12.66
11.73
12.36
51,260,992
+0.59(+5.02%)
Mar 04, 2021
11.12
12.03
10.93
11.77
52,641,404
+0.70(+6.28%)
Mar 03, 2021
10.89
11.47
10.78
11.08
24,338,128
+0.38(+3.56%)
Mar 02, 2021
10.60
11.17
10.56
10.70
21,351,106
+0.03(+0.27%)
Mar 01, 2021
10.96
11.08
10.59
10.67
20,935,032
+0.10(+0.90%)
Feb 26, 2021
10.59
10.78
9.959
10.57
42,826,344
-0.19(-1.77%)
Feb 25, 2021
11.43
11.52
10.62
10.76
39,265,940
-0.51(-4.56%)
Feb 24, 2021
10.71
11.72
10.34
11.28
57,853,312
+0.65(+6.09%)
Feb 23, 2021
9.840
10.76
9.192
10.63
48,880,148
+0.91(+9.41%)
Feb 22, 2021
9.059
10.14
8.992
9.716
48,411,788
+0.71(+7.94%)
Feb 19, 2021
8.773
9.030
8.706
9.001
22,559,480
+0.31(+3.62%)
Feb 18, 2021
9.049
9.116
8.678
8.687
20,474,210
-0.44(-4.80%)
Feb 17, 2021
9.097
9.249
8.830
9.125
22,733,660
+0.03(+0.31%)
Feb 16, 2021
8.859
9.335
8.782
9.097
28,371,166
+0.58(+6.82%)
Feb 12, 2021
8.202
8.563
8.136
8.516
21,959,564
+0.21(+2.51%)
Feb 11, 2021
8.573
8.573
8.079
8.307
25,849,648
-0.32(-3.74%)
Feb 10, 2021
8.535
8.810
8.468
8.630
23,160,420
+0.19(+2.25%)
Feb 09, 2021
8.430
8.582
8.079
8.440
32,906,786
-0.09(-1.00%)
Feb 08, 2021
7.652
8.601
7.652
8.525
40,568,392
+0.99(+13.10%)
Feb 05, 2021
7.528
7.690
7.481
7.538
19,370,632
+0.12(+1.66%)
Feb 04, 2021
7.519
7.519
7.225
7.414
17,070,274
+0.01(+0.13%)
Feb 03, 2021
7.130
7.424
7.101
7.405
26,298,712
+0.40(+5.69%)
Feb 02, 2021
7.263
7.329
6.959
7.006
20,965,824
+0.04(+0.54%)
Feb 01, 2021
6.987
7.073
6.835
6.968
18,280,550
+0.09(+1.38%)
Jan 29, 2021
7.130
7.329
6.845
6.873
25,206,524
-0.30(-4.23%)
Jan 28, 2021
7.291
7.481
6.978
7.177
30,705,220
+0.02(+0.27%)
Jan 27, 2021
6.883
7.528
6.854
7.158
31,143,544
+0.07(+0.94%)
Jan 26, 2021
7.557
7.671
7.063
7.092
34,595,328
-0.33(-4.48%)
Jan 25, 2021
7.595
7.614
7.234
7.424
32,791,296
-0.31(-4.05%)
Jan 22, 2021
7.652
7.804
7.500
7.737
27,701,390
-0.09(-1.21%)
Jan 21, 2021
8.060
8.126
7.671
7.832
33,551,026
-0.35(-4.29%)
Jan 20, 2021
8.259
8.345
7.927
8.183
28,855,704
+0.05(+0.58%)
Jan 19, 2021
8.050
8.212
7.927
8.136
27,705,612
+0.30(+3.88%)
Jan 15, 2021
8.117
8.136
7.690
7.832
32,205,000
-0.40(-4.84%)
Jan 14, 2021
7.775
8.383
7.766
8.231
36,787,308
+0.60(+7.84%)
Jan 13, 2021
7.984
7.984
7.509
7.633
35,560,752
-0.33(-4.17%)
Jan 12, 2021
7.471
7.975
7.386
7.965
43,345,752
+0.71(+9.82%)
Jan 11, 2021
6.902
7.282
6.807
7.253
27,550,790
+0.09(+1.19%)
Jan 08, 2021
7.452
7.452
7.073
7.168
27,534,224
-0.13(-1.82%)
Jan 07, 2021
7.215
7.462
7.168
7.301
32,718,126
+0.18(+2.53%)
Jan 06, 2021
7.187
7.282
6.959
7.120
47,013,464
+0.05(+0.67%)
Jan 05, 2021
6.560
7.424
6.560
7.073
55,823,692
+0.59(+9.08%)
Jan 04, 2021
6.437
6.541
6.256
6.484
33,168,590
+0.15(+2.40%)
Dec 31, 2020
6.332
6.332
6.332
20,229,368
-0.12(-1.91%)
Dec 30, 2020
6.247
6.494
6.218
6.456
20,229,368
+0.22(+3.50%)
Dec 29, 2020
6.370
6.399
6.171
6.237
17,645,832
-0.06(-0.90%)
Dec 28, 2020
6.389
6.494
6.256
6.294
16,251,098
+0.00(+0.00%)
Dec 24, 2020
6.437
6.446
6.123
6.294
16,527,844
-0.17(-2.64%)
Dec 23, 2020
6.085
6.607
6.076
6.465
32,401,972
+0.47(+7.92%)
Dec 22, 2020
6.199
6.256
5.990
5.990
20,473,610
-0.23(-3.66%)
Dec 21, 2020
6.028
6.332
5.954
6.218
25,433,758
-0.17(-2.67%)
Dec 18, 2020
6.579
6.630
6.323
6.389
30,853,864
-0.17(-2.60%)
Dec 17, 2020
6.674
6.702
6.513
6.560
20,972,474
-0.06(-0.86%)
Dec 16, 2020
6.655
6.816
6.532
6.617
26,917,400
+0.06(+0.87%)
Dec 15, 2020
6.399
6.598
6.332
6.560
24,770,588
+0.18(+2.83%)
Dec 14, 2020
6.835
6.883
6.342
6.380
29,007,190
-0.32(-4.82%)
Dec 11, 2020
6.940
6.940
6.645
6.702
26,471,916
-0.23(-3.29%)
Dec 10, 2020
6.807
7.082
6.750
6.930
42,137,696
+0.14(+2.10%)
Dec 09, 2020
6.892
7.025
6.626
6.788
52,932,616
+0.08(+1.13%)
Dec 08, 2020
6.285
6.788
6.256
6.712
38,721,544
+0.36(+5.68%)
Dec 07, 2020
6.465
6.541
6.275
6.351
34,877,608
-0.15(-2.34%)
Dec 04, 2020
6.047
6.503
6.024
6.503
44,099,568
+0.63(+10.66%)
Dec 03, 2020
5.829
5.990
5.706
5.876
37,684,308
+0.12(+2.15%)
Dec 02, 2020
5.497
5.962
5.468
5.753
30,540,920
+0.19(+3.41%)
Dec 01, 2020
5.838
5.876
5.506
5.563
32,672,516
-0.06(-1.01%)
Nov 30, 2020
5.962
6.000
5.601
5.620
35,544,364
-0.41(-6.77%)
Nov 27, 2020
6.133
6.199
5.990
6.028
15,633,864
-0.08(-1.24%)
Nov 25, 2020
6.076
6.266
5.924
6.104
29,311,966
-0.02(-0.31%)
Nov 24, 2020
6.171
6.294
6.019
6.123
44,409,492
+0.27(+4.54%)
Nov 23, 2020
5.430
5.876
5.421
5.857
44,184,452
+0.54(+10.18%)
Nov 20, 2020
5.383
5.440
5.231
5.316
31,803,674
-0.09(-1.58%)
Nov 19, 2020
5.183
5.421
5.098
5.402
21,332,470
+0.19(+3.64%)
Nov 18, 2020
5.259
5.563
5.202
5.212
43,582,888
-0.01(-0.18%)
Nov 17, 2020
5.051
5.259
4.946
5.221
32,797,252
+0.05(+0.92%)
Nov 16, 2020
5.023
5.174
4.928
5.174
38,610,472
+0.40(+8.30%)
Nov 13, 2020
4.598
4.792
4.589
4.777
23,948,254
+0.23(+4.98%)
Nov 12, 2020
4.683
4.853
4.504
4.551
27,098,678
-0.24(-4.93%)
Nov 11, 2020
4.862
4.928
4.730
4.787
31,356,300
+0.00(+0.00%)
Nov 10, 2020
4.910
4.928
4.617
4.787
41,004,324
-0.02(-0.39%)
Nov 09, 2020
4.438
4.900
4.409
4.806
66,741,552
+0.91(+23.24%)
Nov 06, 2020
4.022
4.173
3.871
3.899
35,368,444
-0.15(-3.73%)
Nov 05, 2020
4.050
4.258
3.975
4.050
54,512,080
+0.02(+0.47%)
Nov 04, 2020
3.890
4.098
3.767
4.032
51,448,460
+0.12(+3.14%)
Nov 03, 2020
4.013
4.060
3.871
3.909
29,256,464
-0.01(-0.24%)
Nov 02, 2020
3.758
3.984
3.644
3.918
30,585,596
+0.18(+4.80%)
Oct 30, 2020
3.720
3.786
3.616
3.739
30,079,468
-0.03(-0.75%)
Oct 29, 2020
3.597
3.767
3.522
3.767
35,070,828
+0.13(+3.64%)
Oct 28, 2020
3.758
3.777
3.607
3.635
37,877,052
-0.26(-6.78%)
Oct 27, 2020
3.880
3.956
3.814
3.899
30,807,050
+0.00(+0.00%)
Oct 26, 2020
4.050
4.060
3.871
3.899
29,626,144
-0.29(-6.98%)
Oct 23, 2020
4.154
4.305
4.126
4.192
32,475,796
+0.07(+1.60%)
Oct 22, 2020
3.880
4.154
3.862
4.126
31,592,500
+0.25(+6.59%)
Oct 21, 2020
3.880
3.989
3.833
3.871
28,932,916
-0.05(-1.20%)
Oct 20, 2020
3.786
3.956
3.777
3.918
29,410,644
+0.16(+4.27%)
Oct 19, 2020
3.871
3.909
3.758
3.758
30,505,984
-0.08(-2.21%)
Oct 16, 2020
3.994
3.994
3.843
3.843
26,484,920
-0.19(-4.68%)
Oct 15, 2020
3.918
4.032
3.833
4.032
23,010,896
+0.07(+1.67%)
Oct 14, 2020
4.022
4.220
3.965
3.965
24,843,114
-0.03(-0.71%)
Oct 13, 2020
3.975
4.088
3.956
3.994
22,450,862
-0.06(-1.40%)
Oct 12, 2020
4.003
4.079
3.947
4.050
25,975,882
+0.03(+0.70%)
Oct 09, 2020
4.164
4.225
3.965
4.022
24,498,058
-0.11(-2.74%)
Oct 08, 2020
3.880
4.135
3.833
4.135
27,393,232
+0.24(+6.05%)
Oct 07, 2020
3.871
3.918
3.805
3.899
22,920,300
+0.08(+2.23%)
Oct 06, 2020
4.050
4.135
3.805
3.814
31,496,890
-0.18(-4.49%)
Oct 05, 2020
3.975
4.003
3.862
3.994
28,031,162
+0.10(+2.67%)
Oct 02, 2020
3.607
3.899
3.578
3.890
35,775,264
+0.16(+4.30%)
Oct 01, 2020
3.824
3.852
3.711
3.729
26,804,238
-0.13(-3.42%)
Sep 30, 2020
3.918
3.975
3.833
3.862
26,125,746
-0.07(-1.68%)
Sep 29, 2020
4.022
4.032
3.814
3.928
24,959,104
-0.12(-3.03%)
Sep 28, 2020
3.975
4.126
3.899
4.050
26,531,442
+0.14(+3.62%)
Sep 25, 2020
3.994
4.041
3.852
3.909
25,897,728
-0.16(-3.94%)
Sep 24, 2020
3.956
4.154
3.795
4.069
30,367,192
+0.09(+2.38%)
Sep 23, 2020
4.249
4.277
3.975
3.975
21,936,238
-0.25(-5.82%)
Sep 22, 2020
4.334
4.428
4.192
4.220
18,600,742
-0.08(-1.97%)
Sep 21, 2020
4.381
4.390
4.239
4.305
24,363,754
-0.25(-5.39%)
Sep 18, 2020
4.400
4.598
4.390
4.551
52,111,824
+0.13(+2.99%)
Sep 17, 2020
4.230
4.438
4.220
4.419
23,950,686
+0.11(+2.63%)
Sep 16, 2020
4.173
4.409
4.107
4.305
37,287,400
+0.21(+5.07%)
Sep 15, 2020
4.154
4.249
4.079
4.098
24,260,656
-0.06(-1.36%)
Sep 14, 2020
4.220
4.239
4.117
4.154
23,653,368
-0.07(-1.57%)
Sep 11, 2020
4.145
4.230
4.098
4.220
32,376,236
+0.10(+2.52%)
Sep 10, 2020
4.258
4.305
4.117
4.117
37,832,776
-0.17(-3.96%)
Sep 09, 2020
4.305
4.305
4.164
4.286
29,271,316
+0.04(+0.89%)
Sep 08, 2020
4.504
4.522
4.249
4.249
37,133,360
-0.41(-8.72%)
Sep 04, 2020
4.749
4.825
4.579
4.655
31,974,924
-0.06(-1.20%)
Sep 03, 2020
4.815
4.938
4.674
4.711
29,330,922
-0.12(-2.54%)
Sep 02, 2020
4.976
5.023
4.815
4.834
26,259,182
-0.19(-3.76%)
Sep 01, 2020
4.966
5.042
4.872
5.023
18,488,298
+0.04(+0.76%)
Aug 31, 2020
5.089
5.098
4.947
4.985
25,690,422
-0.10(-2.04%)
Aug 28, 2020
5.061
5.136
4.985
5.089
19,998,256
+0.03(+0.56%)
Aug 27, 2020
5.070
5.080
4.928
5.061
20,381,690
+0.06(+1.13%)
Aug 26, 2020
5.155
5.193
4.985
5.004
16,282,662
-0.18(-3.46%)
Aug 25, 2020
5.221
5.278
5.070
5.183
18,829,766
+0.04(+0.73%)
Aug 24, 2020
5.051
5.240
4.976
5.146
22,367,262
+0.17(+3.42%)
Aug 21, 2020
5.155
5.165
4.957
4.976
29,509,220
-0.23(-4.36%)
Aug 20, 2020
5.316
5.363
5.155
5.202
24,362,518
-0.21(-3.84%)
Aug 19, 2020
5.571
5.589
5.382
5.410
25,722,548
-0.21(-3.70%)
Aug 18, 2020
5.514
5.693
5.467
5.618
28,184,924
+0.03(+0.51%)
Aug 17, 2020
5.684
5.712
5.486
5.589
23,295,358
-0.12(-2.15%)
Aug 14, 2020
5.476
5.712
5.457
5.712
17,294,348
+0.15(+2.72%)
Aug 13, 2020
5.599
5.684
5.486
5.561
17,842,094
-0.08(-1.50%)
Aug 12, 2020
5.797
5.807
5.523
5.646
21,737,662
+0.04(+0.67%)
Aug 11, 2020
5.863
6.005
5.580
5.608
30,002,532
-0.09(-1.66%)
Aug 10, 2020
5.448
5.731
5.401
5.703
27,223,254
+0.28(+5.23%)
Aug 07, 2020
5.306
5.429
5.150
5.419
30,483,110
+0.06(+1.06%)
Aug 06, 2020
5.523
5.561
5.306
5.363
33,367,808
-0.28(-5.02%)
Aug 05, 2020
5.608
5.740
5.523
5.646
34,990,576
+0.19(+3.46%)
Aug 04, 2020
5.174
5.523
5.174
5.457
25,421,940
+0.25(+4.71%)
Aug 03, 2020
5.183
5.278
5.042
5.212
23,756,126
+0.03(+0.55%)
Jul 31, 2020
5.174
5.226
5.061
5.183
22,506,326
-0.02(-0.36%)
Jul 30, 2020
5.259
5.297
5.098
5.202
21,612,804
-0.22(-4.01%)
Jul 29, 2020
5.268
5.419
5.202
5.419
17,015,730
+0.20(+3.80%)
Jul 28, 2020
5.231
5.372
5.212
5.221
15,493,958
-0.09(-1.78%)
Jul 27, 2020
5.410
5.410
5.174
5.316
22,735,440
-0.08(-1.57%)
Jul 24, 2020
5.438
5.589
5.382
5.401
19,326,118
-0.04(-0.69%)
Jul 23, 2020
5.476
5.552
5.372
5.438
21,860,396
-0.03(-0.52%)
Jul 22, 2020
5.467
5.495
5.287
5.467
24,495,258
-0.07(-1.19%)
Jul 21, 2020
5.297
5.627
5.297
5.533
39,436,448
+0.35(+6.74%)
Jul 20, 2020
5.193
5.306
5.108
5.183
22,113,994
-0.02(-0.36%)
Jul 17, 2020
5.419
5.514
5.165
5.202
26,251,378
-0.20(-3.67%)
Jul 16, 2020
5.259
5.533
5.174
5.401
21,847,140
+0.03(+0.53%)
Jul 15, 2020
5.268
5.391
5.108
5.372
32,643,858
+0.30(+5.96%)
Jul 14, 2020
5.004
5.089
4.692
5.070
34,005,508
+0.23(+4.68%)
Jul 13, 2020
5.080
5.108
4.843
4.843
34,300,076
-0.21(-4.11%)
Jul 10, 2020
4.919
5.108
4.834
5.051
34,373,900
+0.08(+1.52%)
Jul 09, 2020
5.344
5.401
4.976
4.976
25,633,366
-0.38(-7.05%)
Jul 08, 2020
5.287
5.401
5.165
5.353
25,477,956
+0.09(+1.80%)
Jul 07, 2020
5.457
5.467
5.249
5.259
26,885,868
-0.27(-4.95%)
Jul 06, 2020
5.873
5.873
5.391
5.533
38,331,712
-0.25(-4.25%)
Jul 02, 2020
5.788
5.920
5.665
5.778
30,575,574
+0.16(+2.86%)
Jul 01, 2020
5.825
5.882
5.561
5.618
25,514,320
-0.16(-2.78%)
Jun 30, 2020
5.580
5.807
5.476
5.778
24,794,448
+0.15(+2.68%)
Jun 29, 2020
5.467
5.655
5.344
5.627
26,257,698
+0.21(+3.83%)
Jun 26, 2020
5.542
5.561
5.306
5.419
30,512,236
-0.23(-4.01%)
Jun 25, 2020
5.334
5.655
5.240
5.646
26,870,726
+0.18(+3.28%)
Jun 24, 2020
5.816
5.854
5.410
5.467
34,265,460
-0.51(-8.53%)
Jun 23, 2020
6.043
6.080
5.910
5.976
25,472,648
+0.06(+0.96%)
Jun 22, 2020
5.910
5.948
5.731
5.920
26,447,196
-0.08(-1.42%)
Jun 19, 2020
6.326
6.326
5.920
6.005
47,053,424
-0.12(-2.00%)
Jun 18, 2020
5.958
6.203
5.882
6.128
21,030,154
+0.11(+1.88%)
Jun 17, 2020
6.335
6.335
6.005
6.014
34,675,236
-0.35(-5.49%)
Jun 16, 2020
6.581
6.609
6.204
6.364
40,157,424
+0.13(+2.12%)
Jun 15, 2020
5.873
6.326
5.778
6.231
31,932,764
+0.02(+0.30%)
Jun 12, 2020
6.401
6.439
5.962
6.213
39,977,660
+0.30(+5.11%)
Jun 11, 2020
5.958
6.401
5.844
5.910
44,580,924
-0.80(-11.96%)
Jun 10, 2020
7.100
7.119
6.703
6.713
40,233,228
-0.42(-5.83%)
Jun 09, 2020
7.506
7.572
7.081
7.128
51,045,384
-0.83(-10.44%)
Jun 08, 2020
7.950
8.006
7.412
7.959
74,773,192
+1.05(+15.16%)
Jun 05, 2020
6.477
7.034
6.411
6.911
69,294,536
+1.03(+17.50%)
Jun 04, 2020
5.599
5.892
5.495
5.882
49,900,104
+0.26(+4.71%)
Jun 03, 2020
5.637
5.674
5.514
5.618
35,422,920
+0.08(+1.54%)
Jun 02, 2020
5.448
5.542
5.410
5.533
38,535,320
+0.16(+2.99%)
Jun 01, 2020
5.042
5.372
4.957
5.372
46,833,440
+0.33(+6.55%)
May 29, 2020
5.325
5.334
5.013
5.042
113,938,496
-0.34(-6.32%)
May 28, 2020
5.769
5.769
5.382
5.382
49,437,596
-0.42(-7.32%)
May 27, 2020
5.778
5.807
5.533
5.807
37,750,260
+0.11(+1.99%)
May 26, 2020
5.731
5.778
5.599
5.693
30,595,662
+0.13(+2.38%)
May 22, 2020
5.552
5.599
5.429
5.561
20,314,412
-0.05(-0.84%)
May 21, 2020
5.665
5.769
5.533
5.608
31,873,348
-0.01(-0.17%)
May 20, 2020
5.589
5.731
5.552
5.618
38,153,812
+0.12(+2.23%)
May 19, 2020
5.693
5.712
5.467
5.495
36,867,496
-0.25(-4.28%)
May 18, 2020
5.608
5.854
5.561
5.740
48,085,356
+0.44(+8.38%)
May 15, 2020
5.306
5.457
5.259
5.297
38,061,652
-0.03(-0.53%)
May 14, 2020
5.127
5.467
4.910
5.325
35,254,292
+0.08(+1.44%)
May 13, 2020
5.571
5.599
5.061
5.249
71,584,744
-0.38(-6.71%)
May 12, 2020
5.504
5.882
5.486
5.627
49,648,592
+0.20(+3.65%)
May 11, 2020
5.382
5.514
5.297
5.429
30,819,148
-0.03(-0.52%)
May 08, 2020
5.287
5.467
5.212
5.457
35,769,864
+0.25(+4.90%)
May 07, 2020
5.306
5.486
5.051
5.202
43,713,544
-0.08(-1.61%)
May 06, 2020
5.297
5.467
5.146
5.287
31,829,918
+0.07(+1.27%)
May 05, 2020
5.854
5.901
5.193
5.221
55,016,648
-0.26(-4.82%)
May 04, 2020
5.042
5.486
4.947
5.486
32,877,392
+0.29(+5.64%)
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.