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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.480
-0.010 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2024
7.220
7.405
7.070
7.140
550,120
-0.11(-1.52%)
Apr 29, 2024
7.110
7.390
7.110
7.250
566,712
+0.06(+0.83%)
Apr 26, 2024
7.190
7.250
7.080
7.190
359,534
+0.02(+0.28%)
Apr 25, 2024
6.960
7.240
6.860
7.170
350,454
+0.15(+2.14%)
Apr 24, 2024
7.100
7.138
6.960
7.020
212,483
-0.09(-1.27%)
Apr 23, 2024
7.150
7.270
7.010
7.110
213,182
-0.05(-0.70%)
Apr 22, 2024
6.890
7.190
6.795
7.160
451,623
+0.26(+3.77%)
Apr 19, 2024
6.650
6.960
6.645
6.900
312,515
+0.21(+3.14%)
Apr 18, 2024
6.780
6.830
6.641
6.690
366,975
-0.06(-0.89%)
Apr 17, 2024
6.920
6.980
6.725
6.750
428,303
-0.12(-1.75%)
Apr 16, 2024
6.930
6.960
6.790
6.870
372,081
-0.10(-1.43%)
Apr 15, 2024
7.380
7.380
6.930
6.970
394,074
-0.29(-3.99%)
Apr 12, 2024
7.390
7.500
7.240
7.260
458,138
-0.13(-1.76%)
Apr 11, 2024
7.250
7.400
7.125
7.390
492,590
+0.15(+2.07%)
Apr 10, 2024
7.520
7.545
7.190
7.240
376,493
-0.28(-3.72%)
Apr 09, 2024
7.750
7.870
7.350
7.520
1,112,291
-0.08(-1.05%)
Apr 08, 2024
6.920
7.690
6.920
7.600
1,637,190
+0.78(+11.44%)
Apr 05, 2024
6.550
6.850
6.450
6.820
555,239
+0.30(+4.60%)
Apr 04, 2024
6.510
6.640
6.420
6.520
687,255
-0.19(-2.83%)
Apr 03, 2024
6.470
6.740
6.430
6.710
307,064
+0.24(+3.71%)
Apr 02, 2024
6.500
6.590
6.430
6.470
197,519
-0.08(-1.22%)
Apr 01, 2024
6.650
6.695
6.530
6.550
224,984
-0.13(-1.95%)
Mar 28, 2024
6.880
6.930
6.680
6.680
278,296
-0.14(-2.05%)
Mar 27, 2024
6.890
6.920
6.710
6.820
554,524
-0.09(-1.30%)
Mar 26, 2024
7.160
7.210
6.910
6.910
358,738
-0.22(-3.09%)
Mar 25, 2024
7.190
7.340
7.050
7.130
627,313
+0.00(+0.00%)
Mar 22, 2024
7.320
7.370
7.030
7.130
561,562
-0.16(-2.19%)
Mar 21, 2024
7.200
7.312
7.080
7.290
548,731
+0.09(+1.25%)
Mar 20, 2024
7.020
7.250
7.020
7.200
333,293
+0.19(+2.71%)
Mar 19, 2024
7.240
7.290
7.000
7.010
769,005
-0.10(-1.41%)
Mar 18, 2024
7.010
7.144
6.852
7.110
324,248
+0.17(+2.45%)
Mar 15, 2024
6.750
7.000
6.750
6.940
257,456
+0.12(+1.76%)
Mar 14, 2024
6.870
6.930
6.730
6.820
216,715
-0.09(-1.30%)
Mar 13, 2024
6.730
7.050
6.730
6.910
329,522
+0.23(+3.44%)
Mar 12, 2024
6.620
6.790
6.580
6.680
212,953
+0.04(+0.60%)
Mar 11, 2024
6.690
6.690
6.560
6.640
206,672
-0.03(-0.45%)
Mar 08, 2024
6.520
6.800
6.520
6.670
464,457
+0.13(+1.99%)
Mar 07, 2024
6.660
6.850
6.520
6.540
897,483
-0.24(-3.54%)
Mar 06, 2024
6.690
6.870
6.690
6.780
680,525
+0.12(+1.80%)
Mar 05, 2024
6.950
7.050
6.660
6.660
547,141
-0.32(-4.58%)
Mar 04, 2024
6.940
7.252
6.940
6.980
841,871
+0.17(+2.50%)
Mar 01, 2024
6.610
6.880
6.525
6.810
296,633
+0.24(+3.65%)
Feb 29, 2024
6.500
6.700
6.420
6.570
654,210
+0.17(+2.66%)
Feb 28, 2024
6.410
6.550
6.330
6.400
400,393
-0.09(-1.39%)
Feb 27, 2024
6.630
6.790
6.340
6.490
685,788
-0.13(-1.96%)
Feb 26, 2024
6.720
6.800
6.500
6.620
645,272
-0.08(-1.19%)
Feb 23, 2024
6.840
6.932
6.680
6.700
258,283
-0.17(-2.47%)
Feb 22, 2024
6.500
7.192
6.500
6.870
989,742
+0.39(+6.02%)
Feb 21, 2024
6.400
6.530
6.280
6.480
553,181
+0.08(+1.25%)
Feb 20, 2024
6.360
6.530
6.330
6.400
244,898
+0.04(+0.63%)
Feb 16, 2024
6.360
6.460
6.360
6.360
202,590
-0.06(-0.93%)
Feb 15, 2024
6.390
6.470
6.365
6.420
268,448
+0.03(+0.47%)
Feb 14, 2024
6.280
6.420
6.280
6.390
294,191
+0.17(+2.73%)
Feb 13, 2024
6.200
6.270
6.130
6.220
288,814
-0.01(-0.16%)
Feb 12, 2024
6.210
6.300
6.210
6.230
153,398
+0.01(+0.16%)
Feb 09, 2024
6.250
6.342
6.210
6.220
289,025
+0.00(+0.00%)
Feb 08, 2024
6.400
6.520
6.200
6.220
343,564
-0.21(-3.27%)
Feb 07, 2024
6.700
6.780
6.330
6.430
521,014
-0.28(-4.17%)
Feb 06, 2024
6.790
6.840
6.640
6.710
329,879
-0.07(-1.03%)
Feb 05, 2024
7.080
7.110
6.700
6.780
369,472
-0.34(-4.78%)
Feb 02, 2024
7.140
7.210
7.080
7.120
213,176
-0.07(-0.97%)
Feb 01, 2024
7.100
7.220
7.050
7.190
199,265
+0.10(+1.41%)
Jan 31, 2024
7.200
7.278
7.060
7.090
191,236
-0.10(-1.39%)
Jan 30, 2024
7.030
7.210
7.030
7.190
214,370
+0.07(+0.98%)
Jan 29, 2024
7.200
7.276
7.040
7.120
241,661
-0.06(-0.84%)
Jan 26, 2024
7.350
7.405
7.165
7.180
245,053
-0.10(-1.37%)
Jan 25, 2024
7.180
7.380
7.180
7.280
341,413
+0.17(+2.39%)
Jan 24, 2024
7.400
7.400
7.100
7.110
403,958
-0.14(-1.93%)
Jan 23, 2024
7.370
7.420
7.119
7.250
327,914
-0.07(-0.96%)
Jan 22, 2024
6.870
7.330
6.869
7.320
607,180
+0.43(+6.24%)
Jan 19, 2024
6.710
6.890
6.590
6.890
387,747
+0.17(+2.53%)
Jan 18, 2024
6.560
6.750
6.490
6.720
288,582
+0.13(+1.97%)
Jan 17, 2024
6.440
6.609
6.395
6.590
372,936
+0.08(+1.23%)
Jan 16, 2024
6.600
6.618
6.400
6.510
631,433
-0.14(-2.11%)
Jan 12, 2024
6.610
6.670
6.592
6.650
149,957
+0.05(+0.76%)
Jan 11, 2024
6.610
6.661
6.560
6.600
183,218
-0.01(-0.15%)
Jan 10, 2024
6.600
6.635
6.480
6.610
167,708
+0.01(+0.15%)
Jan 09, 2024
6.680
6.680
6.550
6.600
207,641
-0.11(-1.64%)
Jan 08, 2024
6.690
6.750
6.612
6.710
223,226
+0.02(+0.30%)
Jan 05, 2024
6.670
6.748
6.540
6.690
231,561
+0.04(+0.60%)
Jan 04, 2024
6.850
6.850
6.600
6.650
296,543
-0.22(-3.20%)
Jan 03, 2024
7.040
7.040
6.840
6.870
206,675
-0.13(-1.86%)
Jan 02, 2024
7.060
7.100
6.910
7.000
288,493
-0.09(-1.27%)
Dec 29, 2023
7.150
7.190
7.050
7.090
318,440
+0.00(+0.00%)
Dec 28, 2023
7.070
7.150
7.020
7.090
350,521
+0.01(+0.14%)
Dec 27, 2023
7.090
7.300
7.050
7.080
405,141
+0.02(+0.28%)
Dec 26, 2023
6.910
7.080
6.885
7.060
372,926
+0.15(+2.17%)
Dec 22, 2023
7.090
7.090
6.890
6.910
297,993
-0.08(-1.14%)
Dec 21, 2023
6.910
7.100
6.850
6.990
416,951
+0.18(+2.64%)
Dec 20, 2023
6.830
7.000
6.790
6.810
494,706
+0.01(+0.15%)
Dec 19, 2023
6.740
6.850
6.710
6.800
182,335
+0.05(+0.74%)
Dec 18, 2023
6.750
6.800
6.650
6.750
221,114
+0.10(+1.50%)
Dec 15, 2023
6.850
6.940
6.610
6.650
253,023
-0.20(-2.92%)
Dec 14, 2023
6.920
6.998
6.720
6.850
438,748
+0.13(+1.93%)
Dec 13, 2023
6.730
6.780
6.520
6.720
476,636
-0.04(-0.59%)
Dec 12, 2023
6.490
6.815
6.380
6.760
453,384
+0.24(+3.68%)
Dec 11, 2023
6.750
6.750
6.480
6.520
623,248
-0.18(-2.69%)
Dec 08, 2023
6.510
6.720
6.510
6.700
145,044
+0.17(+2.60%)
Dec 07, 2023
6.590
6.700
6.520
6.530
162,688
-0.01(-0.15%)
Dec 06, 2023
6.690
6.790
6.500
6.540
370,424
-0.11(-1.65%)
Dec 05, 2023
6.590
6.670
6.540
6.650
242,734
+0.07(+1.06%)
Dec 04, 2023
6.600
6.670
6.490
6.580
174,198
-0.04(-0.60%)
Dec 01, 2023
6.500
6.640
6.495
6.620
310,541
+0.10(+1.53%)
Nov 30, 2023
6.490
6.680
6.360
6.520
360,411
+0.07(+1.09%)
Nov 29, 2023
6.380
6.530
6.220
6.450
291,107
+0.09(+1.42%)
Nov 28, 2023
6.600
6.600
6.260
6.360
287,974
-0.18(-2.75%)
Nov 27, 2023
6.700
6.870
6.500
6.540
770,071
+0.04(+0.62%)
Nov 24, 2023
6.410
6.720
6.410
6.500
303,886
+0.11(+1.72%)
Nov 22, 2023
6.550
6.580
6.285
6.390
337,659
-0.18(-2.74%)
Nov 21, 2023
6.800
6.930
6.480
6.570
322,681
-0.23(-3.38%)
Nov 20, 2023
6.780
7.000
6.480
6.800
1,749,032
+0.86(+14.48%)
Nov 17, 2023
5.890
6.000
5.860
5.940
231,367
+0.19(+3.30%)
Nov 16, 2023
5.760
5.850
5.720
5.750
161,776
-0.07(-1.20%)
Nov 15, 2023
6.020
6.030
5.770
5.820
224,801
-0.18(-3.00%)
Nov 14, 2023
5.930
6.040
5.910
6.000
310,100
+0.14(+2.39%)
Nov 13, 2023
6.000
6.050
5.850
5.860
109,646
-0.19(-3.14%)
Nov 10, 2023
6.000
6.125
6.000
6.050
128,444
+0.10(+1.68%)
Nov 09, 2023
5.910
6.190
5.910
5.950
180,584
+0.03(+0.51%)
Nov 08, 2023
6.170
6.190
5.910
5.920
153,062
-0.27(-4.36%)
Nov 07, 2023
6.160
6.285
6.110
6.190
323,443
+0.05(+0.81%)
Nov 06, 2023
6.080
6.170
6.002
6.140
131,875
+0.06(+0.99%)
Nov 03, 2023
5.950
6.170
5.950
6.080
229,522
+0.18(+3.05%)
Nov 02, 2023
5.810
5.990
5.810
5.900
216,546
+0.12(+2.08%)
Nov 01, 2023
5.690
5.840
5.640
5.780
219,730
+0.08(+1.40%)
Oct 31, 2023
5.890
5.920
5.680
5.700
182,865
-0.17(-2.90%)
Oct 30, 2023
6.000
6.070
5.840
5.870
382,746
-0.15(-2.49%)
Oct 27, 2023
6.000
6.040
5.960
6.020
137,773
-0.01(-0.17%)
Oct 26, 2023
6.000
6.160
6.000
6.030
207,413
-0.02(-0.33%)
Oct 25, 2023
5.940
6.200
5.890
6.050
296,977
+0.14(+2.37%)
Oct 24, 2023
5.850
6.050
5.820
5.910
640,948
+0.07(+1.20%)
Oct 23, 2023
6.180
6.210
5.830
5.840
933,085
-0.58(-9.03%)
Oct 20, 2023
6.470
6.480
6.360
6.420
300,124
-0.05(-0.77%)
Oct 19, 2023
6.610
6.720
6.370
6.470
234,583
-0.12(-1.82%)
Oct 18, 2023
6.860
6.867
6.536
6.590
572,138
-0.21(-3.09%)
Oct 17, 2023
6.670
6.820
6.603
6.800
693,512
+0.18(+2.72%)
Oct 16, 2023
6.550
6.640
6.530
6.620
127,464
+0.07(+1.07%)
Oct 13, 2023
6.560
6.690
6.520
6.550
90,250
+0.00(+0.00%)
Oct 12, 2023
6.480
6.620
6.330
6.550
538,464
+0.12(+1.87%)
Oct 11, 2023
6.220
6.440
6.209
6.430
179,066
+0.24(+3.88%)
Oct 10, 2023
6.160
6.240
6.086
6.190
268,205
+0.05(+0.81%)
Oct 09, 2023
6.150
6.240
6.090
6.140
139,235
+0.01(+0.16%)
Oct 06, 2023
5.960
6.170
5.960
6.130
86,132
+0.09(+1.49%)
Oct 05, 2023
6.070
6.118
5.960
6.040
145,226
-0.02(-0.33%)
Oct 04, 2023
5.880
6.090
5.820
6.060
271,678
+0.15(+2.54%)
Oct 03, 2023
5.920
6.019
5.885
5.910
355,330
-0.09(-1.50%)
Oct 02, 2023
6.020
6.040
5.910
6.000
197,441
-0.03(-0.50%)
Sep 29, 2023
6.250
6.310
5.975
6.030
351,183
-0.19(-3.05%)
Sep 28, 2023
6.100
6.230
6.080
6.220
290,881
+0.14(+2.30%)
Sep 27, 2023
5.910
6.130
5.893
6.080
391,527
+0.19(+3.23%)
Sep 26, 2023
5.800
5.951
5.800
5.890
283,586
+0.02(+0.34%)
Sep 25, 2023
5.930
5.941
5.870
5.870
169,831
-0.07(-1.18%)
Sep 22, 2023
5.990
6.030
5.890
5.940
265,893
-0.01(-0.17%)
Sep 21, 2023
6.030
6.122
5.930
5.950
505,531
-0.14(-2.30%)
Sep 20, 2023
6.230
6.230
6.050
6.090
135,494
-0.07(-1.14%)
Sep 19, 2023
6.290
6.310
6.070
6.160
120,023
-0.09(-1.44%)
Sep 18, 2023
5.920
6.265
5.920
6.250
345,577
+0.29(+4.87%)
Sep 15, 2023
6.070
6.080
5.935
5.960
169,309
-0.10(-1.65%)
Sep 14, 2023
6.150
6.150
5.980
6.060
206,589
-0.01(-0.16%)
Sep 13, 2023
6.170
6.170
5.910
6.070
287,398
-0.02(-0.33%)
Sep 12, 2023
5.900
6.090
5.860
6.090
159,833
+0.18(+3.05%)
Sep 11, 2023
5.920
5.980
5.780
5.910
174,322
+0.01(+0.17%)
Sep 08, 2023
5.970
6.025
5.880
5.900
229,179
-0.06(-1.01%)
Sep 07, 2023
6.020
6.090
5.920
5.960
265,539
-0.04(-0.67%)
Sep 06, 2023
6.270
6.289
5.990
6.000
486,985
-0.27(-4.31%)
Sep 05, 2023
6.420
6.420
6.219
6.270
295,486
-0.19(-2.94%)
Sep 01, 2023
6.660
6.685
6.460
6.460
193,951
-0.21(-3.15%)
Aug 31, 2023
6.670
6.780
6.455
6.670
486,762
-0.01(-0.15%)
Aug 30, 2023
6.750
7.050
6.570
6.680
1,251,519
+0.02(+0.30%)
Aug 29, 2023
6.590
6.699
6.560
6.660
333,078
+0.08(+1.22%)
Aug 28, 2023
6.500
6.650
6.480
6.580
186,279
+0.08(+1.23%)
Aug 25, 2023
6.430
6.528
6.320
6.500
124,726
+0.03(+0.46%)
Aug 24, 2023
6.510
6.550
6.420
6.470
113,785
-0.05(-0.77%)
Aug 23, 2023
6.500
6.640
6.380
6.520
353,273
+0.05(+0.77%)
Aug 22, 2023
6.380
6.490
6.310
6.470
188,256
+0.12(+1.89%)
Aug 21, 2023
6.430
6.500
6.270
6.350
134,094
-0.10(-1.55%)
Aug 18, 2023
6.270
6.480
6.270
6.450
209,649
+0.19(+3.04%)
Aug 17, 2023
6.270
6.450
6.230
6.260
276,615
+0.05(+0.81%)
Aug 16, 2023
6.110
6.339
6.010
6.210
428,681
+0.09(+1.47%)
Aug 15, 2023
6.150
6.305
6.110
6.120
344,650
-0.14(-2.24%)
Aug 14, 2023
6.500
6.620
5.910
6.260
588,090
-0.31(-4.72%)
Aug 11, 2023
6.430
6.640
6.370
6.570
228,828
+0.21(+3.30%)
Aug 10, 2023
6.600
6.640
6.340
6.360
297,626
-0.13(-2.00%)
Aug 09, 2023
6.740
6.740
6.460
6.490
259,874
-0.16(-2.41%)
Aug 08, 2023
6.400
6.660
6.330
6.650
338,938
+0.18(+2.78%)
Aug 07, 2023
6.510
6.570
6.390
6.470
209,522
-0.05(-0.77%)
Aug 04, 2023
6.510
6.600
6.470
6.520
97,062
+0.04(+0.62%)
Aug 03, 2023
6.310
6.530
6.260
6.480
279,028
+0.15(+2.37%)
Aug 02, 2023
6.540
6.610
6.315
6.330
218,292
-0.23(-3.51%)
Aug 01, 2023
6.590
6.679
6.510
6.560
144,669
-0.10(-1.50%)
Jul 31, 2023
6.680
6.800
6.580
6.660
152,337
+0.01(+0.15%)
Jul 28, 2023
6.660
6.750
6.600
6.650
129,108
+0.02(+0.30%)
Jul 27, 2023
6.900
6.970
6.615
6.630
295,670
-0.26(-3.77%)
Jul 26, 2023
6.870
7.067
6.800
6.890
166,300
+0.04(+0.58%)
Jul 25, 2023
6.980
7.078
6.850
6.850
169,822
-0.14(-2.00%)
Jul 24, 2023
6.830
7.045
6.820
6.990
462,381
+0.22(+3.25%)
Jul 21, 2023
6.630
6.815
6.550
6.770
279,173
+0.14(+2.11%)
Jul 20, 2023
6.700
6.760
6.600
6.630
188,395
-0.04(-0.60%)
Jul 19, 2023
6.760
6.855
6.620
6.670
278,615
-0.09(-1.33%)
Jul 18, 2023
6.720
6.830
6.720
6.760
403,881
+0.02(+0.30%)
Jul 17, 2023
6.700
6.835
6.700
6.740
410,893
-0.01(-0.15%)
Jul 14, 2023
7.150
7.230
6.720
6.750
336,657
-0.31(-4.39%)
Jul 13, 2023
6.810
7.170
6.810
7.060
1,438,115
+0.26(+3.82%)
Jul 12, 2023
6.780
6.850
6.770
6.800
160,865
+0.05(+0.74%)
Jul 11, 2023
6.700
6.810
6.660
6.750
189,350
+0.02(+0.30%)
Jul 10, 2023
6.720
6.830
6.680
6.730
282,421
+0.01(+0.15%)
Jul 07, 2023
6.800
6.855
6.690
6.720
321,729
-0.10(-1.47%)
Jul 06, 2023
6.850
6.890
6.680
6.820
414,515
-0.11(-1.59%)
Jul 05, 2023
6.800
7.030
6.740
6.930
550,615
+0.11(+1.61%)
Jul 03, 2023
6.860
6.980
6.780
6.820
129,812
+0.02(+0.29%)
Jun 30, 2023
6.880
6.920
6.640
6.800
647,814
-0.04(-0.66%)
Jun 29, 2023
6.648
6.854
6.608
6.845
886,420
+0.15(+2.24%)
Jun 28, 2023
6.648
6.779
6.639
6.695
1,069,919
+0.04(+0.56%)
Jun 27, 2023
6.507
6.695
6.432
6.657
533,381
+0.28(+4.41%)
Jun 26, 2023
6.245
6.545
6.235
6.376
511,345
+0.14(+2.26%)
Jun 23, 2023
6.282
6.395
6.189
6.235
269,526
-0.08(-1.19%)
Jun 22, 2023
6.601
6.639
6.292
6.310
415,941
-0.32(-4.81%)
Jun 21, 2023
6.376
6.686
6.376
6.629
946,528
+0.22(+3.36%)
Jun 20, 2023
6.142
6.414
6.142
6.414
578,099
+0.29(+4.75%)
Jun 16, 2023
6.020
6.207
6.020
6.123
599,486
+0.10(+1.71%)
Jun 15, 2023
5.907
6.095
5.903
6.020
986,989
+0.06(+0.94%)
May 08, 2023
6.020
6.040
5.832
5.964
67,965
+0.01(+0.16%)
May 05, 2023
5.738
6.057
5.635
5.954
104,193
+0.32(+5.66%)
May 04, 2023
5.692
5.776
5.626
5.635
117,791
-0.05(-0.83%)
May 03, 2023
5.645
5.814
5.504
5.682
236,502
+0.06(+1.00%)
May 02, 2023
5.692
5.710
5.542
5.626
159,297
-0.09(-1.64%)
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.