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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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, 2020
6.412
6.460
6.379
6.436
36,048
-0.06(-0.99%)
Apr 29, 2020
6.387
6.500
6.379
6.500
57,013
+0.14(+2.28%)
Apr 28, 2020
6.363
6.371
6.347
6.355
92,403
+0.04(+0.64%)
Apr 27, 2020
6.234
6.315
6.234
6.315
111,298
+0.07(+1.16%)
Apr 24, 2020
6.299
6.299
6.194
6.242
71,262
+0.02(+0.26%)
Apr 23, 2020
6.267
6.315
6.226
6.226
49,877
-0.05(-0.77%)
Apr 22, 2020
6.283
6.303
6.226
6.275
43,887
+0.06(+1.04%)
Apr 21, 2020
6.267
6.275
6.178
6.210
57,463
-0.14(-2.16%)
Apr 20, 2020
6.387
6.460
6.331
6.347
66,719
-0.12(-1.84%)
Apr 17, 2020
6.452
6.500
6.428
6.466
33,272
+0.10(+1.49%)
Apr 16, 2020
6.436
6.436
6.331
6.371
85,724
-0.03(-0.41%)
Apr 15, 2020
6.302
6.398
6.254
6.398
146,494
+0.00(+0.00%)
Apr 14, 2020
6.422
6.430
6.310
6.398
99,147
+0.15(+2.43%)
Apr 13, 2020
6.262
6.334
6.220
6.246
134,260
-0.09(-1.39%)
Apr 09, 2020
6.278
6.541
6.278
6.334
105,049
+0.19(+3.12%)
Apr 08, 2020
6.039
6.254
6.000
6.142
62,471
+0.16(+2.67%)
Apr 07, 2020
5.975
6.079
5.935
5.983
100,313
+0.16(+2.74%)
Apr 06, 2020
5.664
5.839
5.664
5.823
67,145
+0.28(+5.04%)
Apr 03, 2020
5.712
5.736
5.512
5.544
72,957
-0.14(-2.52%)
Apr 02, 2020
5.664
5.807
5.626
5.688
66,202
-0.02(-0.42%)
Apr 01, 2020
5.696
5.807
5.656
5.712
70,360
-0.23(-3.89%)
Mar 31, 2020
5.919
6.015
5.839
5.943
46,583
-0.02(-0.27%)
Mar 30, 2020
5.927
6.063
5.879
5.959
53,454
+0.07(+1.22%)
Mar 27, 2020
5.783
5.927
5.753
5.887
109,812
+0.01(+0.14%)
Mar 26, 2020
5.584
5.967
5.576
5.879
84,614
+0.29(+5.14%)
Mar 25, 2020
5.257
5.638
5.209
5.592
121,276
+0.44(+8.51%)
Mar 24, 2020
4.882
5.199
4.882
5.153
181,038
+0.41(+8.57%)
Mar 23, 2020
4.986
4.988
4.691
4.746
149,097
-0.25(-4.95%)
Mar 20, 2020
4.850
5.145
4.793
4.994
175,249
+0.14(+2.96%)
Mar 19, 2020
4.435
4.882
4.332
4.850
162,348
+0.25(+5.43%)
Mar 18, 2020
5.167
5.182
4.349
4.600
189,046
-0.72(-13.53%)
Mar 17, 2020
5.206
5.360
5.049
5.320
268,138
+0.12(+2.34%)
Mar 16, 2020
5.402
5.572
4.883
5.198
438,888
-0.84(-13.93%)
Mar 13, 2020
6.142
6.142
5.804
6.039
171,543
+0.08(+1.32%)
Mar 12, 2020
6.315
6.330
5.686
5.961
251,173
-0.58(-8.89%)
Mar 11, 2020
6.857
6.867
6.531
6.543
107,147
-0.42(-6.09%)
Mar 10, 2020
6.944
7.070
6.881
6.967
51,808
+0.14(+2.00%)
Mar 09, 2020
6.417
7.077
6.417
6.831
182,904
-0.73(-9.61%)
Mar 06, 2020
7.518
7.557
7.435
7.557
67,396
-0.07(-0.93%)
Mar 05, 2020
7.628
7.677
7.589
7.628
30,331
-0.09(-1.22%)
Mar 04, 2020
7.628
7.722
7.620
7.722
282,880
+0.16(+2.16%)
Mar 03, 2020
7.620
7.722
7.526
7.559
137,014
-0.03(-0.39%)
Mar 02, 2020
7.274
7.638
7.274
7.589
199,208
+0.23(+3.10%)
Feb 28, 2020
7.620
7.620
7.274
7.361
249,621
-0.40(-5.17%)
Feb 27, 2020
7.793
7.887
7.541
7.762
304,723
-0.11(-1.40%)
Feb 26, 2020
7.832
7.935
7.832
7.872
72,102
+0.03(+0.40%)
Feb 25, 2020
8.021
8.053
7.801
7.840
99,635
-0.17(-2.06%)
Feb 24, 2020
8.147
8.171
7.990
8.005
186,293
-0.28(-3.32%)
Feb 21, 2020
8.328
8.336
8.241
8.281
113,938
-0.06(-0.66%)
Feb 20, 2020
8.367
8.412
8.304
8.336
82,113
-0.05(-0.54%)
Feb 19, 2020
8.357
8.450
8.357
8.381
128,704
+0.02(+0.22%)
Feb 18, 2020
8.389
8.420
8.334
8.363
81,209
-0.03(-0.31%)
Feb 14, 2020
8.350
8.435
8.326
8.389
153,922
+0.04(+0.51%)
Feb 13, 2020
8.350
8.404
8.334
8.346
97,448
-0.04(-0.51%)
Feb 12, 2020
8.381
8.396
8.351
8.389
50,763
+0.06(+0.75%)
Feb 11, 2020
8.326
8.373
8.319
8.326
49,126
+0.04(+0.43%)
Feb 10, 2020
8.311
8.342
8.287
8.290
42,136
-0.00(-0.04%)
Feb 07, 2020
8.280
8.334
8.278
8.293
46,689
+0.01(+0.17%)
Feb 06, 2020
8.334
8.334
8.272
8.280
47,206
-0.03(-0.38%)
Feb 05, 2020
8.295
8.318
8.248
8.311
95,427
+0.10(+1.22%)
Feb 04, 2020
8.217
8.281
8.178
8.210
38,256
+0.06(+0.68%)
Feb 03, 2020
8.116
8.186
8.116
8.155
56,289
+0.06(+0.77%)
Jan 31, 2020
8.209
8.209
8.092
8.093
57,335
-0.10(-1.23%)
Jan 30, 2020
8.170
8.233
8.139
8.194
114,156
-0.00(-0.01%)
Jan 29, 2020
8.233
8.233
8.170
8.195
91,468
-0.01(-0.18%)
Jan 28, 2020
8.131
8.209
8.131
8.209
31,765
+0.09(+1.06%)
Jan 27, 2020
8.186
8.217
8.096
8.124
97,315
-0.14(-1.70%)
Jan 24, 2020
8.272
8.303
8.233
8.264
71,445
-0.01(-0.09%)
Jan 23, 2020
8.264
8.303
8.225
8.272
95,221
-0.02(-0.27%)
Jan 22, 2020
8.340
8.363
8.255
8.294
98,969
-0.02(-0.29%)
Jan 21, 2020
8.317
8.348
8.278
8.318
168,159
+0.01(+0.11%)
Jan 17, 2020
8.263
8.309
8.232
8.309
84,741
+0.06(+0.75%)
Jan 16, 2020
8.247
8.270
8.224
8.247
46,407
+0.02(+0.28%)
Jan 15, 2020
8.216
8.236
8.155
8.224
51,696
+0.03(+0.38%)
Jan 14, 2020
8.209
8.209
8.116
8.193
267,000
+0.01(+0.14%)
Jan 13, 2020
8.162
8.193
8.124
8.182
72,148
+0.06(+0.71%)
Jan 10, 2020
8.124
8.147
8.100
8.124
103,113
+0.02(+0.19%)
Jan 09, 2020
8.108
8.108
8.000
8.108
73,564
+0.02(+0.29%)
Jan 08, 2020
8.039
8.166
8.039
8.085
103,107
+0.08(+0.97%)
Jan 07, 2020
7.930
8.054
7.915
8.008
60,048
+0.07(+0.88%)
Jan 06, 2020
7.923
7.938
7.861
7.938
66,613
+0.00(+0.00%)
Jan 03, 2020
7.946
7.992
7.892
7.938
76,202
-0.06(-0.77%)
Jan 02, 2020
8.124
8.124
7.977
8.000
150,022
-0.04(-0.48%)
Dec 31, 2019
8.069
8.085
8.015
8.039
59,254
+0.01(+0.10%)
Dec 30, 2019
8.062
8.097
8.008
8.031
63,126
+0.01(+0.10%)
Dec 27, 2019
8.100
8.100
8.008
8.023
61,195
-0.02(-0.19%)
Dec 26, 2019
8.039
8.093
8.008
8.039
49,738
+0.05(+0.58%)
Dec 24, 2019
7.961
8.000
7.946
7.992
39,977
+0.06(+0.78%)
Dec 23, 2019
8.008
8.008
7.896
7.930
49,729
-0.02(-0.29%)
Dec 20, 2019
8.000
8.000
7.884
7.954
87,458
-0.01(-0.10%)
Dec 19, 2019
7.961
7.969
7.946
7.961
29,007
+0.00(+0.00%)
Dec 18, 2019
7.923
7.961
7.915
7.961
54,054
+0.03(+0.41%)
Dec 17, 2019
7.960
8.082
7.776
7.929
74,268
-0.01(-0.10%)
Dec 16, 2019
7.860
7.975
7.837
7.937
80,891
+0.10(+1.27%)
Dec 13, 2019
7.784
7.843
7.784
7.837
38,245
+0.05(+0.64%)
Dec 12, 2019
7.768
7.791
7.753
7.787
44,665
+0.02(+0.29%)
Dec 11, 2019
7.761
7.791
7.730
7.765
45,919
+0.01(+0.15%)
Dec 10, 2019
7.692
7.761
7.692
7.753
47,910
+0.05(+0.60%)
Dec 09, 2019
7.684
7.738
7.661
7.707
56,524
+0.02(+0.20%)
Dec 06, 2019
7.707
7.738
7.661
7.692
52,995
-0.02(-0.20%)
Dec 05, 2019
7.761
7.772
7.630
7.707
115,965
-0.03(-0.40%)
Dec 04, 2019
7.730
7.784
7.715
7.738
51,622
+0.03(+0.40%)
Dec 03, 2019
7.692
7.707
7.661
7.707
52,361
-0.05(-0.59%)
Dec 02, 2019
7.753
7.768
7.661
7.753
47,920
+0.00(+0.00%)
Nov 29, 2019
7.722
7.753
7.699
7.753
21,668
+0.05(+0.60%)
Nov 27, 2019
7.761
7.784
7.692
7.707
31,327
-0.08(-0.98%)
Nov 26, 2019
7.730
7.799
7.676
7.784
82,674
+0.01(+0.10%)
Nov 25, 2019
7.676
7.776
7.600
7.776
81,718
+0.12(+1.60%)
Nov 22, 2019
7.661
7.699
7.646
7.653
45,033
+0.02(+0.30%)
Nov 21, 2019
7.692
7.731
7.630
7.630
38,609
-0.08(-0.98%)
Nov 20, 2019
7.721
7.737
7.683
7.706
43,088
-0.03(-0.39%)
Nov 19, 2019
7.737
7.737
7.653
7.737
108,780
+0.01(+0.10%)
Nov 18, 2019
7.683
7.729
7.680
7.729
99,983
+0.05(+0.59%)
Nov 15, 2019
7.645
7.695
7.645
7.683
61,904
+0.05(+0.60%)
Nov 14, 2019
7.691
7.691
7.577
7.638
89,783
-0.07(-0.89%)
Nov 13, 2019
7.706
7.714
7.653
7.706
43,039
-0.02(-0.29%)
Nov 12, 2019
7.638
7.752
7.625
7.729
77,217
+0.08(+1.09%)
Nov 11, 2019
7.577
7.645
7.559
7.645
69,250
+0.06(+0.80%)
Nov 08, 2019
7.562
7.623
7.554
7.585
58,612
+0.01(+0.10%)
Nov 07, 2019
7.577
7.635
7.547
7.577
57,983
+0.00(+0.00%)
Nov 06, 2019
7.577
7.638
7.509
7.577
122,122
+0.00(+0.00%)
Nov 05, 2019
7.570
7.578
7.553
7.577
40,311
-0.02(-0.20%)
Nov 04, 2019
7.600
7.630
7.554
7.592
53,512
+0.05(+0.70%)
Nov 01, 2019
7.456
7.562
7.456
7.539
124,863
+0.11(+1.53%)
Oct 31, 2019
7.425
7.463
7.410
7.425
185,447
+0.00(+0.00%)
Oct 30, 2019
7.410
7.456
7.395
7.425
83,055
+0.04(+0.51%)
Oct 29, 2019
7.334
7.425
7.329
7.387
161,711
+0.04(+0.52%)
Oct 28, 2019
7.334
7.349
7.319
7.349
76,672
+0.03(+0.45%)
Oct 25, 2019
7.319
7.365
7.305
7.316
139,878
-0.01(-0.14%)
Oct 24, 2019
7.342
7.372
7.289
7.327
300,827
-0.01(-0.10%)
Oct 23, 2019
7.349
7.383
7.304
7.334
261,286
-0.02(-0.21%)
Oct 22, 2019
7.372
7.418
7.327
7.349
193,707
-0.05(-0.62%)
Oct 21, 2019
7.380
7.425
7.380
7.395
104,233
+0.00(+0.00%)
Oct 18, 2019
7.349
7.402
7.349
7.395
77,578
+0.02(+0.31%)
Oct 17, 2019
7.425
7.425
7.304
7.372
165,944
-0.01(-0.19%)
Oct 16, 2019
7.416
7.431
7.373
7.386
87,567
-0.02(-0.30%)
Oct 15, 2019
7.394
7.431
7.394
7.409
38,122
+0.05(+0.61%)
Oct 14, 2019
7.386
7.416
7.351
7.364
73,951
-0.02(-0.20%)
Oct 11, 2019
7.364
7.401
7.348
7.379
48,128
+0.06(+0.82%)
Oct 10, 2019
7.334
7.371
7.311
7.318
37,294
-0.01(-0.10%)
Oct 09, 2019
7.334
7.347
7.311
7.326
46,938
+0.02(+0.31%)
Oct 08, 2019
7.364
7.364
7.296
7.303
99,161
-0.08(-1.02%)
Oct 07, 2019
7.371
7.386
7.303
7.379
61,904
-0.02(-0.20%)
Oct 04, 2019
7.326
7.416
7.273
7.394
82,031
+0.08(+1.13%)
Oct 03, 2019
7.258
7.311
7.191
7.311
120,937
+0.05(+0.62%)
Oct 02, 2019
7.349
7.371
7.206
7.266
116,969
-0.11(-1.53%)
Oct 01, 2019
7.394
7.409
7.331
7.379
144,387
-0.04(-0.51%)
Sep 30, 2019
7.379
7.416
7.371
7.416
63,553
+0.05(+0.72%)
Sep 27, 2019
7.386
7.386
7.334
7.364
42,810
+0.00(+0.00%)
Sep 26, 2019
7.386
7.401
7.318
7.364
35,829
-0.04(-0.51%)
Sep 25, 2019
7.364
7.401
7.345
7.401
122,585
+0.03(+0.41%)
Sep 24, 2019
7.349
7.386
7.349
7.371
70,109
+0.02(+0.20%)
Sep 23, 2019
7.386
7.386
7.334
7.356
45,650
-0.05(-0.61%)
Sep 20, 2019
7.401
7.416
7.379
7.401
54,111
+0.00(+0.00%)
Sep 19, 2019
7.446
7.446
7.371
7.401
40,966
-0.01(-0.19%)
Sep 18, 2019
7.400
7.415
7.363
7.415
72,468
+0.01(+0.20%)
Sep 17, 2019
7.341
7.430
7.311
7.400
130,185
+0.06(+0.81%)
Sep 16, 2019
7.318
7.370
7.318
7.341
64,321
-0.03(-0.40%)
Sep 13, 2019
7.378
7.378
7.341
7.370
75,813
+0.01(+0.10%)
Sep 12, 2019
7.333
7.370
7.296
7.363
113,232
+0.06(+0.82%)
Sep 11, 2019
7.288
7.348
7.277
7.303
67,422
+0.02(+0.31%)
Sep 10, 2019
7.266
7.296
7.244
7.281
38,297
+0.01(+0.21%)
Sep 09, 2019
7.274
7.291
7.262
7.266
23,735
-0.01(-0.10%)
Sep 06, 2019
7.221
7.280
7.221
7.274
18,383
+0.02(+0.31%)
Sep 05, 2019
7.214
7.266
7.214
7.251
67,909
+0.04(+0.52%)
Sep 04, 2019
7.177
7.229
7.162
7.214
49,436
+0.04(+0.52%)
Sep 03, 2019
7.117
7.184
7.117
7.177
55,643
+0.02(+0.31%)
Aug 30, 2019
7.154
7.184
7.147
7.154
38,376
+0.02(+0.31%)
Aug 29, 2019
7.125
7.169
7.125
7.132
43,462
+0.04(+0.63%)
Aug 28, 2019
7.050
7.117
7.013
7.087
81,786
+0.01(+0.11%)
Aug 27, 2019
7.110
7.157
7.080
7.080
20,636
-0.03(-0.42%)
Aug 26, 2019
7.154
7.184
7.095
7.110
45,849
-0.04(-0.52%)
Aug 23, 2019
7.214
7.244
7.095
7.147
120,497
-0.07(-0.93%)
Aug 22, 2019
7.221
7.229
7.192
7.214
57,815
+0.00(+0.02%)
Aug 21, 2019
7.198
7.228
7.186
7.213
63,862
+0.04(+0.62%)
Aug 20, 2019
7.117
7.175
7.117
7.168
50,433
+0.03(+0.41%)
Aug 19, 2019
7.161
7.168
7.109
7.139
71,011
+0.02(+0.31%)
Aug 16, 2019
7.073
7.124
7.052
7.117
37,520
+0.07(+1.05%)
Aug 15, 2019
7.043
7.050
6.999
7.043
42,085
-0.01(-0.10%)
Aug 14, 2019
7.102
7.111
7.014
7.050
78,941
-0.10(-1.44%)
Aug 13, 2019
7.087
7.183
7.087
7.154
101,958
+0.05(+0.73%)
Aug 12, 2019
7.109
7.117
7.087
7.102
51,346
-0.07(-0.93%)
Aug 09, 2019
7.154
7.181
7.124
7.168
62,308
+0.01(+0.10%)
Aug 08, 2019
7.095
7.191
7.073
7.161
48,247
+0.04(+0.62%)
Aug 07, 2019
7.080
7.117
7.028
7.117
63,702
+0.01(+0.21%)
Aug 06, 2019
7.087
7.124
7.065
7.102
98,057
+0.01(+0.21%)
Aug 05, 2019
7.176
7.176
6.991
7.087
233,035
-0.13(-1.84%)
Aug 02, 2019
7.228
7.250
7.198
7.220
74,906
-0.03(-0.41%)
Aug 01, 2019
7.294
7.294
7.250
7.250
47,102
-0.04(-0.61%)
Jul 31, 2019
7.324
7.324
7.250
7.294
65,670
-0.02(-0.30%)
Jul 30, 2019
7.264
7.316
7.242
7.316
96,933
+0.03(+0.41%)
Jul 29, 2019
7.301
7.309
7.257
7.287
49,290
-0.01(-0.10%)
Jul 26, 2019
7.294
7.301
7.257
7.294
65,830
+0.01(+0.10%)
Jul 25, 2019
7.294
7.294
7.242
7.287
70,914
+0.01(+0.20%)
Jul 24, 2019
7.250
7.279
7.250
7.272
77,788
+0.01(+0.10%)
Jul 23, 2019
7.264
7.287
7.242
7.264
52,934
+0.02(+0.31%)
Jul 22, 2019
7.257
7.279
7.235
7.242
73,432
-0.01(-0.20%)
Jul 19, 2019
7.287
7.294
7.257
7.257
51,066
-0.02(-0.30%)
Jul 18, 2019
7.279
7.279
7.250
7.279
57,322
+0.01(+0.12%)
Jul 17, 2019
7.278
7.293
7.271
7.271
123,501
-0.01(-0.20%)
Jul 16, 2019
7.300
7.300
7.263
7.285
88,436
+0.00(+0.00%)
Jul 15, 2019
7.314
7.314
7.271
7.285
80,240
-0.01(-0.10%)
Jul 12, 2019
7.278
7.300
7.256
7.293
50,721
+0.00(+0.00%)
Jul 11, 2019
7.322
7.330
7.278
7.293
53,391
-0.01(-0.20%)
Jul 10, 2019
7.293
7.314
7.278
7.307
50,372
+0.03(+0.40%)
Jul 09, 2019
7.256
7.285
7.249
7.278
95,294
+0.02(+0.30%)
Jul 08, 2019
7.249
7.285
7.249
7.256
115,870
-0.03(-0.40%)
Jul 05, 2019
7.307
7.322
7.278
7.285
75,603
-0.09(-1.19%)
Jul 03, 2019
7.351
7.373
7.307
7.373
36,092
+0.04(+0.60%)
Jul 02, 2019
7.307
7.329
7.256
7.329
55,387
+0.02(+0.30%)
Jul 01, 2019
7.293
7.307
7.256
7.307
69,809
+0.07(+0.91%)
Jun 28, 2019
7.271
7.271
7.190
7.241
169,663
-0.04(-0.50%)
Jun 27, 2019
7.293
7.344
7.256
7.278
103,522
-0.02(-0.30%)
Jun 26, 2019
7.256
7.336
7.249
7.300
71,493
+0.05(+0.71%)
Jun 25, 2019
7.256
7.307
7.249
7.249
65,513
-0.04(-0.60%)
Jun 24, 2019
7.271
7.329
7.271
7.293
50,222
-0.01(-0.10%)
Jun 21, 2019
7.285
7.315
7.263
7.300
61,932
+0.01(+0.10%)
Jun 20, 2019
7.256
7.300
7.249
7.293
54,800
+0.05(+0.62%)
Jun 19, 2019
7.255
7.262
7.175
7.247
92,318
+0.01(+0.20%)
Jun 18, 2019
7.189
7.247
7.131
7.233
142,911
+0.06(+0.81%)
Jun 17, 2019
7.204
7.211
7.161
7.175
148,493
-0.05(-0.70%)
Jun 14, 2019
7.226
7.255
7.197
7.226
92,033
+0.00(+0.00%)
Jun 13, 2019
7.211
7.255
7.182
7.226
63,039
+0.01(+0.20%)
Jun 12, 2019
7.240
7.250
7.182
7.211
121,470
-0.01(-0.20%)
Jun 11, 2019
7.276
7.331
7.226
7.226
72,310
-0.04(-0.50%)
Jun 10, 2019
7.240
7.276
7.197
7.262
259,040
+0.09(+1.21%)
Jun 07, 2019
7.052
7.189
7.052
7.175
80,305
+0.12(+1.75%)
Jun 06, 2019
6.972
7.052
6.936
7.052
102,447
+0.11(+1.57%)
Jun 05, 2019
6.957
6.994
6.943
6.943
45,340
+0.01(+0.10%)
Jun 04, 2019
6.943
6.950
6.892
6.936
79,263
+0.06(+0.84%)
Jun 03, 2019
6.950
6.965
6.820
6.878
96,253
-0.04(-0.52%)
May 31, 2019
6.965
6.986
6.892
6.914
40,842
-0.04(-0.63%)
May 30, 2019
6.972
7.001
6.957
6.957
41,020
-0.02(-0.31%)
May 29, 2019
7.037
7.037
6.972
6.979
30,229
-0.02(-0.31%)
May 28, 2019
7.001
7.052
6.979
7.001
83,683
+0.00(+0.00%)
May 24, 2019
7.059
7.066
6.994
7.001
55,192
+0.01(+0.10%)
May 23, 2019
7.015
7.015
6.965
6.994
37,562
-0.03(-0.49%)
May 22, 2019
7.021
7.079
7.014
7.028
63,197
+0.00(+0.00%)
May 21, 2019
7.000
7.086
6.965
7.028
94,227
+0.07(+1.03%)
May 20, 2019
7.000
7.014
6.942
6.957
83,171
-0.02(-0.31%)
May 17, 2019
6.935
7.007
6.935
6.978
34,683
+0.01(+0.10%)
May 16, 2019
6.957
7.014
6.942
6.971
45,706
+0.01(+0.21%)
May 15, 2019
6.935
6.971
6.906
6.957
51,423
+0.02(+0.31%)
May 14, 2019
6.906
6.957
6.906
6.935
46,308
+0.03(+0.42%)
May 13, 2019
6.957
6.957
6.903
6.906
109,428
-0.06(-0.93%)
May 10, 2019
7.014
7.014
6.928
6.971
56,969
-0.02(-0.31%)
May 09, 2019
7.000
7.000
6.942
6.993
50,352
-0.03(-0.41%)
May 08, 2019
7.007
7.021
6.942
7.021
57,612
+0.04(+0.51%)
May 07, 2019
7.107
7.107
6.964
6.985
100,123
-0.12(-1.72%)
May 06, 2019
7.021
7.107
7.021
7.107
61,703
+0.00(+0.00%)
May 03, 2019
7.136
7.136
7.072
7.107
45,826
+0.04(+0.51%)
May 02, 2019
7.086
7.093
7.064
7.072
60,219
-0.04(-0.61%)
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.