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
Amtd Idea Group
(NY:
AMTD
)
1.840
-0.030 (-1.60%)
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 (%)
Jan 31, 2024
1.680
1.740
1.680
1.680
22,337
-0.00(-0.01%)
Jan 30, 2024
1.680
1.749
1.680
1.680
20,510
-0.03(-1.75%)
Jan 29, 2024
1.790
1.800
1.700
1.710
36,306
-0.03(-1.72%)
Jan 26, 2024
1.700
1.790
1.670
1.740
61,247
+0.09(+5.45%)
Jan 25, 2024
1.800
1.820
1.650
1.650
82,781
-0.05(-2.94%)
Jan 24, 2024
1.740
1.740
1.700
1.700
23,219
+0.00(+0.00%)
Jan 23, 2024
1.700
1.720
1.700
1.700
13,025
-0.01(-0.58%)
Jan 22, 2024
1.720
1.740
1.701
1.710
10,565
+0.01(+0.59%)
Jan 19, 2024
1.700
1.730
1.680
1.700
53,039
+0.00(+0.00%)
Jan 18, 2024
1.700
1.728
1.700
1.700
7,385
-0.02(-1.16%)
Jan 17, 2024
1.770
1.770
1.700
1.720
35,564
-0.05(-2.82%)
Jan 16, 2024
1.750
1.770
1.720
1.770
24,977
+0.00(+0.03%)
Jan 12, 2024
1.790
1.790
1.760
1.769
25,379
+0.01(+0.53%)
Jan 11, 2024
1.750
1.830
1.750
1.760
16,561
-0.02(-1.12%)
Jan 10, 2024
1.790
1.800
1.760
1.780
31,173
+0.02(+1.14%)
Jan 09, 2024
1.800
1.800
1.750
1.760
18,082
-0.01(-0.56%)
Jan 08, 2024
1.800
1.800
1.750
1.770
9,176
-0.01(-0.56%)
Jan 05, 2024
1.780
1.808
1.760
1.780
17,439
+0.00(+0.00%)
Jan 04, 2024
1.850
1.850
1.750
1.780
64,653
-0.07(-3.78%)
Jan 03, 2024
1.870
1.870
1.760
1.850
24,721
+0.02(+1.09%)
Jan 02, 2024
1.800
1.875
1.770
1.830
26,469
+0.03(+1.66%)
Dec 29, 2023
1.900
1.900
1.700
1.800
103,965
-0.07(-3.74%)
Dec 28, 2023
1.810
1.936
1.780
1.870
81,804
+0.11(+6.25%)
Dec 27, 2023
1.800
1.840
1.740
1.760
67,680
-0.05(-2.76%)
Dec 26, 2023
1.810
1.840
1.780
1.810
44,829
-0.03(-1.65%)
Dec 22, 2023
1.800
1.880
1.795
1.840
97,342
+0.05(+2.81%)
Dec 21, 2023
1.790
1.803
1.760
1.790
11,660
-0.01(-0.56%)
Dec 20, 2023
1.800
1.840
1.750
1.800
54,376
-0.01(-0.55%)
Dec 19, 2023
1.770
1.940
1.770
1.810
48,644
+0.04(+2.26%)
Dec 18, 2023
1.790
1.898
1.770
1.770
62,901
-0.02(-1.12%)
Dec 15, 2023
1.750
1.840
1.750
1.790
25,583
-0.00(-0.04%)
Dec 14, 2023
1.780
1.830
1.745
1.791
72,377
+0.00(+0.04%)
Dec 13, 2023
1.760
1.810
1.730
1.790
48,072
+0.01(+0.56%)
Dec 12, 2023
1.810
1.820
1.776
1.780
13,846
-0.03(-1.66%)
Dec 11, 2023
1.820
1.850
1.790
1.810
16,306
+0.01(+0.56%)
Dec 08, 2023
1.800
1.815
1.750
1.800
13,638
+0.01(+0.56%)
Dec 07, 2023
1.820
1.849
1.780
1.790
27,366
-0.05(-2.72%)
Dec 06, 2023
1.790
1.849
1.790
1.840
23,604
+0.03(+1.66%)
Dec 05, 2023
1.780
1.830
1.780
1.810
35,719
-0.01(-0.55%)
Dec 04, 2023
1.850
1.870
1.750
1.820
52,146
-0.01(-0.55%)
Dec 01, 2023
1.790
1.850
1.780
1.830
41,470
+0.03(+1.67%)
Nov 30, 2023
1.850
1.850
1.790
1.800
36,849
+0.00(+0.00%)
Nov 29, 2023
1.810
1.930
1.780
1.800
29,375
-0.05(-2.70%)
Nov 28, 2023
1.800
1.870
1.772
1.850
115,688
+0.08(+4.52%)
Nov 27, 2023
1.840
2.040
1.750
1.770
495,561
+0.01(+0.57%)
Nov 24, 2023
1.750
1.900
1.740
1.760
773,318
+0.00(+0.00%)
Nov 22, 2023
1.780
1.800
1.750
1.760
24,398
-0.01(-0.56%)
Nov 21, 2023
1.890
1.890
1.700
1.770
105,822
-0.06(-3.28%)
Nov 20, 2023
1.940
1.956
1.795
1.830
40,133
-0.08(-4.19%)
Nov 17, 2023
1.920
2.040
1.800
1.910
77,275
+1.25(+189.31%)
Nov 16, 2023
0.8100
0.8100
0.6500
0.6602
122,642
-0.06(-8.36%)
Nov 15, 2023
0.6995
0.7300
0.6744
0.7204
146,565
+0.05(+7.41%)
Nov 14, 2023
0.6500
0.6800
0.6124
0.6707
101,467
+0.03(+4.39%)
Nov 13, 2023
0.6100
0.6425
0.6000
0.6425
207,694
+0.04(+7.08%)
Nov 10, 2023
0.6330
0.6330
0.5900
0.6000
131,819
-0.02(-3.54%)
Nov 09, 2023
0.7300
0.7327
0.6213
0.6220
259,140
-0.11(-15.42%)
Nov 08, 2023
0.7610
0.7692
0.7200
0.7354
52,419
-0.03(-4.42%)
Nov 07, 2023
0.7800
0.7800
0.7500
0.7694
57,214
-0.00(-0.01%)
Nov 06, 2023
0.7800
0.7800
0.7600
0.7695
26,402
+0.02(+2.53%)
Nov 03, 2023
0.7600
0.7600
0.7400
0.7505
41,094
+0.01(+0.74%)
Nov 02, 2023
0.7410
0.7800
0.7375
0.7450
59,120
-0.02(-2.09%)
Nov 01, 2023
0.7700
0.7950
0.7200
0.7609
86,530
-0.02(-2.32%)
Oct 31, 2023
0.7690
0.8000
0.7511
0.7790
26,205
-0.01(-1.27%)
Oct 30, 2023
0.8010
0.8010
0.7600
0.7890
31,014
+0.03(+3.82%)
Oct 27, 2023
0.7800
0.8294
0.7500
0.7600
71,440
-0.03(-3.36%)
Oct 26, 2023
0.7800
0.8800
0.7700
0.7864
209,656
+0.03(+4.59%)
Oct 25, 2023
0.8800
0.8990
0.7049
0.7519
612,645
-0.13(-14.56%)
Oct 24, 2023
1.040
1.100
0.8515
0.8800
884,534
-0.17(-16.18%)
Oct 23, 2023
1.120
1.120
1.010
1.050
167,567
-0.07(-6.26%)
Oct 20, 2023
1.200
1.200
1.080
1.120
154,795
-0.08(-6.67%)
Oct 19, 2023
1.190
1.205
1.180
1.200
85,436
+0.01(+0.84%)
Oct 18, 2023
1.220
1.220
1.190
1.190
34,008
-0.02(-1.65%)
Oct 17, 2023
1.190
1.210
1.190
1.210
55,081
+0.01(+0.83%)
Oct 16, 2023
1.200
1.200
1.180
1.200
127,490
+0.00(+0.00%)
Oct 13, 2023
1.210
1.210
1.180
1.200
39,691
+0.00(+0.00%)
Oct 12, 2023
1.200
1.210
1.190
1.200
44,375
+0.00(+0.00%)
Oct 11, 2023
1.200
1.219
1.180
1.200
98,777
+0.00(+0.00%)
Oct 10, 2023
1.200
1.220
1.200
1.200
30,933
-0.02(-1.64%)
Oct 09, 2023
1.200
1.220
1.190
1.220
37,489
+0.02(+1.67%)
Oct 06, 2023
1.200
1.230
1.200
1.200
49,649
-0.02(-1.64%)
Oct 05, 2023
1.200
1.220
1.150
1.220
180,251
+0.02(+1.67%)
Oct 04, 2023
1.210
1.239
1.190
1.200
61,760
-0.02(-1.64%)
Oct 03, 2023
1.220
1.240
1.200
1.220
45,152
-0.02(-1.61%)
Oct 02, 2023
1.230
1.250
1.210
1.240
65,156
+0.01(+0.81%)
Sep 29, 2023
1.220
1.280
1.220
1.230
174,269
+0.01(+1.23%)
Sep 28, 2023
1.220
1.220
1.200
1.215
29,597
+0.01(+0.83%)
Sep 27, 2023
1.200
1.220
1.195
1.205
60,152
+0.01(+0.43%)
Sep 26, 2023
1.210
1.220
1.190
1.200
48,103
-0.00(-0.01%)
Sep 25, 2023
1.200
1.200
1.190
1.200
150,272
+0.02(+1.69%)
Sep 22, 2023
1.200
1.280
1.130
1.180
250,156
+0.01(+0.90%)
Sep 21, 2023
1.200
1.210
1.169
1.169
78,885
-0.03(-2.54%)
Sep 20, 2023
1.200
1.210
1.180
1.200
95,079
+0.00(+0.00%)
Sep 19, 2023
1.200
1.210
1.200
1.200
39,032
-0.01(-0.83%)
Sep 18, 2023
1.200
1.220
1.200
1.210
33,617
+0.01(+0.83%)
Sep 15, 2023
1.210
1.210
1.200
1.200
115,312
-0.02(-1.64%)
Sep 14, 2023
1.220
1.220
1.200
1.220
55,282
+0.01(+0.83%)
Sep 13, 2023
1.200
1.240
1.200
1.210
169,564
+0.01(+0.83%)
Sep 12, 2023
1.200
1.240
1.190
1.200
190,582
-0.02(-1.64%)
Sep 11, 2023
1.230
1.230
1.200
1.220
112,228
+0.01(+0.83%)
Sep 08, 2023
1.200
1.210
1.200
1.210
110,457
+0.00(+0.05%)
Sep 07, 2023
1.200
1.220
1.190
1.209
104,112
-0.00(-0.06%)
Sep 06, 2023
1.200
1.230
1.200
1.210
72,375
-0.01(-0.81%)
Sep 05, 2023
1.240
1.240
1.180
1.220
148,100
-0.01(-0.82%)
Sep 01, 2023
1.220
1.240
1.210
1.230
66,714
+0.01(+0.82%)
Aug 31, 2023
1.270
1.290
1.200
1.220
255,371
-0.06(-4.69%)
Aug 30, 2023
1.290
1.296
1.255
1.280
350,417
+0.00(+0.00%)
Aug 29, 2023
1.310
1.310
1.270
1.280
181,895
-0.02(-1.54%)
Aug 28, 2023
1.300
1.330
1.280
1.300
267,180
+0.01(+0.78%)
Aug 25, 2023
1.300
1.320
1.270
1.290
257,786
-0.01(-0.77%)
Aug 24, 2023
1.320
1.350
1.300
1.300
199,553
-0.07(-5.11%)
Aug 23, 2023
1.340
1.380
1.290
1.370
458,027
+0.04(+3.01%)
Aug 22, 2023
1.430
1.530
1.310
1.330
3,892,108
+0.02(+1.53%)
Aug 21, 2023
1.350
1.390
1.310
1.310
88,979
-0.06(-4.38%)
Aug 18, 2023
1.390
1.390
1.300
1.370
149,692
-0.02(-1.43%)
Aug 17, 2023
1.440
1.440
1.361
1.390
60,080
-0.01(-0.72%)
Aug 16, 2023
1.490
1.490
1.360
1.400
190,361
-0.06(-4.11%)
Aug 15, 2023
1.500
1.500
1.440
1.460
121,522
-0.01(-0.68%)
Aug 14, 2023
1.510
1.524
1.470
1.470
129,856
-0.05(-3.29%)
Aug 11, 2023
1.510
1.530
1.500
1.520
69,262
-0.01(-0.65%)
Aug 10, 2023
1.530
1.540
1.500
1.530
46,013
-0.01(-0.65%)
Aug 09, 2023
1.480
1.550
1.460
1.540
148,540
+0.05(+3.36%)
Aug 08, 2023
1.500
1.520
1.480
1.490
195,314
-0.02(-1.32%)
Aug 07, 2023
1.500
1.530
1.500
1.510
45,705
-0.01(-0.66%)
Aug 04, 2023
1.530
1.530
1.500
1.520
41,591
+0.00(+0.00%)
Aug 03, 2023
1.500
1.520
1.481
1.520
67,043
+0.03(+2.01%)
Aug 02, 2023
1.500
1.530
1.490
1.490
85,479
-0.04(-2.61%)
Aug 01, 2023
1.510
1.530
1.485
1.530
81,777
+0.02(+1.32%)
Jul 31, 2023
1.500
1.520
1.490
1.510
77,662
+0.01(+0.67%)
Jul 28, 2023
1.520
1.540
1.490
1.500
192,118
-0.01(-0.66%)
Jul 27, 2023
1.520
1.565
1.500
1.510
86,364
-0.02(-1.31%)
Jul 26, 2023
1.530
1.553
1.520
1.530
43,546
-0.02(-1.29%)
Jul 25, 2023
1.550
1.560
1.510
1.550
90,281
+0.00(+0.00%)
Jul 24, 2023
1.520
1.560
1.500
1.550
97,492
+0.05(+3.33%)
Jul 21, 2023
1.530
1.530
1.470
1.500
141,017
-0.01(-0.66%)
Jul 20, 2023
1.560
1.560
1.510
1.510
180,360
-0.03(-1.95%)
Jul 19, 2023
1.580
1.600
1.510
1.540
303,115
-0.03(-1.91%)
Jul 18, 2023
1.550
1.600
1.550
1.570
88,035
+0.01(+0.64%)
Jul 17, 2023
1.590
1.610
1.560
1.560
58,483
-0.02(-1.27%)
Jul 14, 2023
1.570
1.600
1.560
1.580
76,225
+0.01(+0.64%)
Jul 13, 2023
1.570
1.620
1.560
1.570
281,512
+0.00(+0.00%)
Jul 12, 2023
1.590
1.600
1.570
1.570
116,124
-0.01(-0.63%)
Jul 11, 2023
1.600
1.610
1.560
1.580
130,009
+0.00(+0.00%)
Jul 10, 2023
1.560
1.650
1.541
1.580
593,798
+0.01(+0.64%)
Jul 07, 2023
1.550
1.601
1.550
1.570
94,698
-0.01(-0.63%)
Jul 06, 2023
1.610
1.610
1.531
1.580
57,858
-0.04(-2.47%)
Jul 05, 2023
1.590
1.630
1.570
1.620
87,261
+0.03(+1.89%)
Jul 03, 2023
1.580
1.630
1.580
1.590
94,308
+0.01(+0.63%)
Jun 30, 2023
1.590
1.629
1.560
1.580
98,643
+0.01(+0.64%)
Jun 29, 2023
1.590
1.630
1.560
1.570
164,470
-0.03(-1.88%)
Jun 28, 2023
1.630
1.650
1.560
1.600
165,981
-0.01(-0.62%)
Jun 27, 2023
1.560
1.630
1.560
1.610
72,108
+0.04(+2.55%)
Jun 26, 2023
1.510
1.580
1.510
1.570
49,071
+0.03(+1.95%)
Jun 23, 2023
1.540
1.550
1.510
1.540
66,942
+0.01(+0.65%)
Jun 22, 2023
1.580
1.580
1.510
1.530
127,403
-0.04(-2.55%)
Jun 21, 2023
1.600
1.600
1.540
1.570
135,396
-0.01(-0.63%)
Jun 20, 2023
1.650
1.660
1.580
1.580
112,005
-0.09(-5.39%)
Jun 16, 2023
1.650
1.700
1.640
1.670
128,657
+0.03(+1.83%)
Jun 15, 2023
1.670
1.690
1.600
1.640
221,007
-0.04(-2.38%)
Jun 14, 2023
1.670
1.705
1.660
1.680
94,075
-0.02(-1.18%)
Jun 13, 2023
1.710
1.710
1.680
1.700
145,185
+0.00(+0.00%)
Jun 12, 2023
1.710
1.710
1.660
1.700
93,431
+0.02(+1.19%)
Jun 09, 2023
1.720
1.750
1.680
1.680
322,872
-0.01(-0.59%)
Jun 08, 2023
1.680
1.730
1.636
1.690
247,839
+0.04(+2.42%)
Jun 07, 2023
1.650
1.681
1.630
1.650
90,447
-0.02(-1.20%)
Jun 06, 2023
1.630
1.680
1.630
1.670
97,502
+0.04(+2.45%)
Jun 05, 2023
1.610
1.660
1.590
1.630
156,939
+0.00(+0.00%)
Jun 02, 2023
1.600
1.690
1.571
1.630
496,373
+0.05(+3.16%)
Jun 01, 2023
1.510
1.580
1.510
1.580
84,002
+0.07(+4.64%)
May 31, 2023
1.570
1.580
1.510
1.510
102,572
-0.05(-3.21%)
May 30, 2023
1.510
1.570
1.501
1.560
101,037
+0.05(+3.31%)
May 26, 2023
1.510
1.540
1.510
1.510
74,530
-0.03(-1.95%)
May 25, 2023
1.550
1.580
1.510
1.540
166,744
-0.01(-0.65%)
May 24, 2023
1.570
1.575
1.500
1.550
210,990
-0.03(-1.90%)
May 23, 2023
1.620
1.620
1.570
1.580
112,582
-0.03(-1.86%)
May 22, 2023
1.640
1.660
1.560
1.610
260,196
-0.04(-2.42%)
May 19, 2023
1.640
1.670
1.640
1.650
70,295
-0.01(-0.60%)
May 18, 2023
1.640
1.689
1.640
1.660
64,510
-0.02(-1.19%)
May 17, 2023
1.630
1.690
1.630
1.680
136,679
+0.04(+2.44%)
May 16, 2023
1.620
1.670
1.620
1.640
78,892
-0.01(-0.61%)
May 15, 2023
1.610
1.830
1.610
1.650
714,713
+0.04(+2.48%)
May 12, 2023
1.630
1.640
1.610
1.610
35,996
-0.02(-1.23%)
May 11, 2023
1.630
1.650
1.620
1.630
49,136
+0.01(+0.62%)
May 10, 2023
1.660
1.665
1.610
1.620
88,130
-0.04(-2.41%)
May 09, 2023
1.640
1.665
1.631
1.660
54,567
+0.01(+0.61%)
May 08, 2023
1.650
1.670
1.630
1.650
83,216
-0.02(-1.20%)
May 05, 2023
1.630
1.670
1.620
1.670
125,532
+0.04(+2.45%)
May 04, 2023
1.600
1.650
1.530
1.630
235,070
+0.03(+1.87%)
May 03, 2023
1.650
1.670
1.600
1.600
117,642
-0.08(-4.76%)
May 02, 2023
1.650
1.680
1.610
1.680
144,601
+0.03(+1.82%)
May 01, 2023
1.720
1.730
1.645
1.650
444,447
-0.09(-5.17%)
Apr 28, 2023
1.730
1.818
1.630
1.740
1,611,707
+0.14(+8.75%)
Apr 27, 2023
1.630
1.641
1.560
1.600
291,509
-0.02(-1.23%)
Apr 26, 2023
1.680
1.680
1.590
1.620
116,340
-0.03(-1.82%)
Apr 25, 2023
1.740
1.790
1.645
1.650
219,296
-0.10(-5.71%)
Apr 24, 2023
1.750
1.760
1.710
1.750
100,671
+0.01(+0.57%)
Apr 21, 2023
1.730
1.800
1.700
1.740
405,711
+0.05(+2.96%)
Apr 20, 2023
1.680
1.730
1.650
1.690
126,389
-0.03(-1.60%)
Apr 19, 2023
1.670
1.730
1.650
1.718
147,108
+0.01(+0.44%)
Apr 18, 2023
1.740
1.800
1.710
1.710
315,531
-0.03(-1.72%)
Apr 17, 2023
1.680
1.760
1.660
1.740
245,414
+0.02(+1.16%)
Apr 14, 2023
1.600
1.720
1.580
1.720
169,839
+0.08(+4.88%)
Apr 13, 2023
1.630
1.670
1.590
1.640
114,125
-0.02(-1.20%)
Apr 12, 2023
1.700
1.700
1.610
1.660
202,144
+0.03(+1.84%)
Apr 11, 2023
1.570
1.710
1.570
1.630
1,326,820
+0.04(+2.52%)
Apr 10, 2023
1.590
1.620
1.560
1.590
154,248
-0.01(-0.63%)
Apr 06, 2023
1.550
1.600
1.530
1.600
52,850
+0.06(+3.90%)
Apr 05, 2023
1.590
1.590
1.495
1.540
118,136
-0.04(-2.53%)
Apr 04, 2023
1.580
1.580
1.550
1.580
55,353
+0.00(+0.00%)
Apr 03, 2023
1.560
1.580
1.530
1.580
76,132
+0.01(+0.64%)
Mar 31, 2023
1.530
1.570
1.520
1.570
166,079
+0.02(+1.29%)
Mar 30, 2023
1.630
1.630
1.550
1.550
116,919
-0.08(-4.91%)
Mar 29, 2023
1.500
1.630
1.490
1.630
1,276,639
+0.13(+8.67%)
Mar 28, 2023
1.500
1.500
1.480
1.500
193,513
+0.02(+1.35%)
Mar 27, 2023
1.500
1.510
1.480
1.480
138,053
-0.02(-1.33%)
Mar 24, 2023
1.500
1.501
1.490
1.500
92,898
+0.00(+0.00%)
Mar 23, 2023
1.500
1.520
1.485
1.500
226,965
+0.00(+0.00%)
Mar 22, 2023
1.500
1.500
1.490
1.500
88,850
+0.00(+0.00%)
Mar 21, 2023
1.520
1.520
1.485
1.500
281,712
+0.00(+0.00%)
Mar 20, 2023
1.510
1.530
1.440
1.500
537,707
+0.00(+0.00%)
Mar 17, 2023
1.480
1.520
1.480
1.500
353,657
-0.01(-0.66%)
Mar 16, 2023
1.540
1.540
1.480
1.510
395,984
-0.02(-1.31%)
Mar 15, 2023
1.550
1.560
1.490
1.530
283,774
-0.03(-1.92%)
Mar 14, 2023
1.610
1.610
1.545
1.560
276,148
-0.02(-1.27%)
Mar 13, 2023
1.550
1.580
1.530
1.580
116,540
+0.01(+0.64%)
Mar 10, 2023
1.580
1.600
1.555
1.570
245,924
-0.06(-3.68%)
Mar 09, 2023
1.650
1.670
1.620
1.630
100,517
-0.05(-2.98%)
Mar 08, 2023
1.650
1.681
1.600
1.680
155,163
+0.02(+1.20%)
Mar 07, 2023
1.630
1.663
1.610
1.660
165,836
+0.00(+0.00%)
Mar 06, 2023
1.620
1.660
1.620
1.660
138,080
+0.04(+2.47%)
Mar 03, 2023
1.580
1.650
1.580
1.620
183,526
+0.03(+1.89%)
Mar 02, 2023
1.580
1.620
1.580
1.590
228,808
-0.01(-0.63%)
Mar 01, 2023
1.580
1.600
1.575
1.600
121,866
+0.03(+1.91%)
Feb 28, 2023
1.590
1.600
1.570
1.570
237,870
-0.03(-1.88%)
Feb 27, 2023
1.600
1.615
1.590
1.600
188,294
-0.01(-0.62%)
Feb 24, 2023
1.610
1.622
1.590
1.610
151,918
-0.01(-0.62%)
Feb 23, 2023
1.640
1.660
1.620
1.620
144,487
-0.05(-2.99%)
Feb 22, 2023
1.680
1.700
1.630
1.670
324,889
+0.01(+0.60%)
Feb 21, 2023
1.660
1.660
1.630
1.660
109,335
+0.00(+0.00%)
Feb 17, 2023
1.650
1.660
1.630
1.660
126,441
+0.01(+0.61%)
Feb 16, 2023
1.640
1.660
1.630
1.650
144,913
-0.01(-0.60%)
Feb 15, 2023
1.650
1.660
1.630
1.660
112,187
-0.01(-0.60%)
Feb 14, 2023
1.640
1.670
1.630
1.670
147,836
+0.03(+1.83%)
Feb 13, 2023
1.680
1.680
1.620
1.640
161,036
-0.04(-2.38%)
Feb 10, 2023
1.700
1.780
1.630
1.680
887,504
-0.01(-0.59%)
Feb 09, 2023
1.700
1.700
1.600
1.690
368,271
+0.03(+1.81%)
Feb 08, 2023
1.700
1.710
1.660
1.660
206,933
-0.04(-2.35%)
Feb 07, 2023
1.710
1.710
1.680
1.700
215,932
+0.00(+0.00%)
Feb 06, 2023
1.760
1.760
1.690
1.700
283,032
-0.03(-1.73%)
Feb 03, 2023
1.700
1.740
1.690
1.730
291,635
+0.02(+1.17%)
Feb 02, 2023
1.720
1.832
1.690
1.710
1,465,988
+0.01(+0.59%)
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.